Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.70 | 30.75 | 30.24 | 30.52 | 147,038 | -0.18(-0.60%) |
May 30, 2017 | 31.26 | 31.35 | 30.47 | 30.70 | 87,812 | -0.60(-1.92%) |
May 26, 2017 | 31.44 | 31.46 | 31.00 | 31.30 | 105,335 | +0.05(+0.15%) |
May 25, 2017 | 30.19 | 31.35 | 29.85 | 31.26 | 191,496 | +1.06(+3.52%) |
May 24, 2017 | 30.52 | 30.56 | 29.68 | 30.19 | 131,607 | +0.00(+0.00%) |
May 23, 2017 | 29.27 | 30.31 | 28.94 | 30.19 | 128,462 | +1.18(+4.06%) |
May 22, 2017 | 28.92 | 29.38 | 28.92 | 29.01 | 66,682 | +0.05(+0.16%) |
May 19, 2017 | 29.15 | 29.38 | 28.74 | 28.97 | 138,041 | -0.14(-0.47%) |
May 18, 2017 | 28.83 | 29.34 | 28.68 | 29.11 | 63,184 | +0.23(+0.80%) |
May 17, 2017 | 30.21 | 29.89 | 28.74 | 28.88 | 103,679 | -1.34(-4.42%) |
May 16, 2017 | 30.63 | 30.63 | 29.98 | 30.21 | 73,259 | -0.46(-1.50%) |
May 15, 2017 | 30.12 | 30.72 | 29.93 | 30.67 | 91,998 | +0.83(+2.78%) |
May 12, 2017 | 29.93 | 30.16 | 29.61 | 29.84 | 54,405 | -0.23(-0.77%) |
May 11, 2017 | 30.35 | 30.40 | 29.75 | 30.07 | 46,020 | -0.37(-1.21%) |
May 10, 2017 | 30.58 | 30.86 | 30.21 | 30.44 | 73,109 | -0.18(-0.60%) |
May 09, 2017 | 30.21 | 30.67 | 30.07 | 30.63 | 83,650 | +0.69(+2.31%) |
May 08, 2017 | 30.40 | 30.67 | 29.75 | 29.93 | 87,299 | -0.32(-1.07%) |
May 05, 2017 | 30.26 | 30.40 | 29.93 | 30.26 | 63,059 | +0.09(+0.31%) |
May 04, 2017 | 30.95 | 30.95 | 29.87 | 30.16 | 108,823 | -0.51(-1.65%) |
May 03, 2017 | 30.16 | 30.72 | 30.03 | 30.67 | 112,670 | +0.37(+1.22%) |
May 02, 2017 | 30.63 | 30.90 | 29.84 | 30.30 | 94,738 | -0.28(-0.90%) |
May 01, 2017 | 31.32 | 31.32 | 30.30 | 30.58 | 110,035 | -0.55(-1.78%) |
Apr 28, 2017 | 31.91 | 31.91 | 30.86 | 31.13 | 81,858 | -0.74(-2.31%) |
Apr 27, 2017 | 30.49 | 32.15 | 29.76 | 31.87 | 84,281 | +0.32(+1.02%) |
Apr 26, 2017 | 31.04 | 32.05 | 31.04 | 31.55 | 102,888 | +0.51(+1.63%) |
Apr 25, 2017 | 30.67 | 31.22 | 30.67 | 31.04 | 105,024 | +0.64(+2.12%) |
Apr 24, 2017 | 30.53 | 30.67 | 30.12 | 30.40 | 64,459 | +0.28(+0.92%) |
Apr 21, 2017 | 29.70 | 30.26 | 29.70 | 30.12 | 101,938 | +0.32(+1.08%) |
Apr 20, 2017 | 28.92 | 29.80 | 28.74 | 29.80 | 105,116 | +1.06(+3.69%) |
Apr 19, 2017 | 28.83 | 29.01 | 28.60 | 28.74 | 59,724 | -0.05(-0.16%) |
Apr 18, 2017 | 28.46 | 28.83 | 28.46 | 28.78 | 53,528 | +0.18(+0.64%) |
Apr 17, 2017 | 28.41 | 28.69 | 28.24 | 28.60 | 103,041 | +0.41(+1.47%) |
Apr 13, 2017 | 28.05 | 28.41 | 27.95 | 28.18 | 72,301 | +0.05(+0.16%) |
Apr 12, 2017 | 28.46 | 28.46 | 27.77 | 28.14 | 50,071 | -0.37(-1.29%) |
Apr 11, 2017 | 28.23 | 28.61 | 28.23 | 28.51 | 46,962 | +0.23(+0.81%) |
Apr 10, 2017 | 28.28 | 28.51 | 28.00 | 28.28 | 28,250 | -0.09(-0.32%) |
Apr 07, 2017 | 28.55 | 28.83 | 28.23 | 28.37 | 61,632 | -0.41(-1.44%) |
Apr 06, 2017 | 27.91 | 28.88 | 27.91 | 28.78 | 83,512 | +0.78(+2.80%) |
Apr 05, 2017 | 28.69 | 28.97 | 27.95 | 28.00 | 78,082 | -0.60(-2.09%) |
Apr 04, 2017 | 28.74 | 28.97 | 28.41 | 28.60 | 48,441 | +0.00(+0.00%) |
Apr 03, 2017 | 29.75 | 29.75 | 28.55 | 28.60 | 83,570 | -0.97(-3.27%) |
Mar 31, 2017 | 29.20 | 29.80 | 29.01 | 29.57 | 103,367 | +0.32(+1.10%) |
Mar 30, 2017 | 28.83 | 29.34 | 28.78 | 29.24 | 58,801 | +0.46(+1.60%) |
Mar 29, 2017 | 28.83 | 29.01 | 28.46 | 28.78 | 57,527 | -0.18(-0.64%) |
Mar 28, 2017 | 28.32 | 29.01 | 28.09 | 28.97 | 72,893 | +0.60(+2.11%) |
Mar 27, 2017 | 28.05 | 28.69 | 28.05 | 28.37 | 57,232 | -0.14(-0.48%) |
Mar 24, 2017 | 28.69 | 28.92 | 28.28 | 28.51 | 72,663 | -0.18(-0.64%) |
Mar 23, 2017 | 28.32 | 28.83 | 28.32 | 28.69 | 38,826 | +0.28(+0.97%) |
Mar 22, 2017 | 28.55 | 28.69 | 28.14 | 28.41 | 61,649 | -0.05(-0.16%) |
Mar 21, 2017 | 29.29 | 29.34 | 28.41 | 28.46 | 54,228 | -0.64(-2.22%) |
Mar 20, 2017 | 29.70 | 29.70 | 29.06 | 29.11 | 41,256 | -0.23(-0.79%) |
Mar 17, 2017 | 29.34 | 29.75 | 29.24 | 29.34 | 164,906 | -0.05(-0.16%) |
Mar 16, 2017 | 29.34 | 29.84 | 28.92 | 29.38 | 63,020 | +0.00(+0.00%) |
Mar 15, 2017 | 28.78 | 29.52 | 28.69 | 29.38 | 67,602 | +0.74(+2.57%) |
Mar 14, 2017 | 28.55 | 28.74 | 28.33 | 28.65 | 24,805 | +0.05(+0.16%) |
Mar 13, 2017 | 28.41 | 28.88 | 28.41 | 28.60 | 28,639 | +0.18(+0.65%) |
Mar 10, 2017 | 28.83 | 28.88 | 28.32 | 28.41 | 59,481 | -0.18(-0.64%) |
Mar 09, 2017 | 28.23 | 28.88 | 28.18 | 28.60 | 59,155 | +0.23(+0.81%) |
Mar 08, 2017 | 28.32 | 28.46 | 28.14 | 28.37 | 48,034 | +0.09(+0.33%) |
Mar 07, 2017 | 28.05 | 28.32 | 27.91 | 28.28 | 50,668 | +0.28(+0.99%) |
Mar 06, 2017 | 28.28 | 28.46 | 27.95 | 28.00 | 45,863 | -0.41(-1.46%) |
Mar 03, 2017 | 28.92 | 28.97 | 28.28 | 28.41 | 73,017 | -0.41(-1.44%) |
Mar 02, 2017 | 29.20 | 29.29 | 28.65 | 28.83 | 69,431 | -0.35(-1.18%) |