Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.67 | 30.82 | 30.45 | 30.75 | 383,851 | +0.24(+0.79%) |
May 30, 2017 | 30.86 | 30.89 | 30.36 | 30.51 | 483,111 | -0.36(-1.17%) |
May 26, 2017 | 31.10 | 31.36 | 30.86 | 30.87 | 358,191 | -0.10(-0.32%) |
May 25, 2017 | 30.70 | 31.32 | 30.54 | 30.97 | 533,643 | +0.38(+1.24%) |
May 24, 2017 | 30.51 | 30.68 | 30.45 | 30.59 | 318,234 | +0.16(+0.53%) |
May 23, 2017 | 30.30 | 30.91 | 30.25 | 30.43 | 662,217 | +0.10(+0.33%) |
May 22, 2017 | 30.52 | 30.77 | 30.26 | 30.33 | 710,667 | -0.14(-0.46%) |
May 19, 2017 | 30.33 | 30.81 | 30.32 | 30.47 | 750,180 | +0.14(+0.46%) |
May 18, 2017 | 29.84 | 31.00 | 29.20 | 30.33 | 926,096 | -0.91(-2.91%) |
May 17, 2017 | 31.70 | 31.56 | 31.19 | 31.24 | 428,265 | -0.46(-1.45%) |
May 16, 2017 | 31.83 | 31.93 | 31.48 | 31.70 | 272,135 | -0.17(-0.53%) |
May 15, 2017 | 31.18 | 31.91 | 31.13 | 31.87 | 462,407 | +0.67(+2.15%) |
May 12, 2017 | 31.24 | 31.38 | 31.13 | 31.20 | 239,927 | -0.06(-0.19%) |
May 11, 2017 | 31.34 | 31.38 | 31.14 | 31.26 | 320,843 | -0.25(-0.79%) |
May 10, 2017 | 31.36 | 31.61 | 31.19 | 31.51 | 314,057 | +0.13(+0.41%) |
May 09, 2017 | 30.96 | 31.47 | 30.96 | 31.38 | 531,001 | +0.42(+1.36%) |
May 08, 2017 | 31.08 | 31.32 | 30.84 | 30.96 | 486,654 | -0.42(-1.34%) |
May 05, 2017 | 32.24 | 32.36 | 31.24 | 31.38 | 580,424 | -0.77(-2.40%) |
May 04, 2017 | 32.40 | 33.06 | 31.89 | 32.15 | 1,361,549 | +1.59(+5.20%) |
May 03, 2017 | 30.66 | 30.68 | 30.41 | 30.56 | 465,539 | -0.10(-0.33%) |
May 02, 2017 | 30.61 | 30.73 | 30.35 | 30.66 | 370,187 | -0.01(-0.03%) |
May 01, 2017 | 30.35 | 30.73 | 30.29 | 30.67 | 435,779 | +0.34(+1.12%) |
Apr 28, 2017 | 30.59 | 30.87 | 30.07 | 30.33 | 882,296 | -0.23(-0.75%) |
Apr 27, 2017 | 30.35 | 30.77 | 30.27 | 30.56 | 490,130 | +0.31(+1.02%) |
Apr 26, 2017 | 30.48 | 30.81 | 30.23 | 30.25 | 825,574 | -0.30(-0.98%) |
Apr 25, 2017 | 30.86 | 31.19 | 30.50 | 30.55 | 663,038 | -0.11(-0.36%) |
Apr 24, 2017 | 30.44 | 31.04 | 30.44 | 30.66 | 581,513 | -0.24(-0.78%) |
Apr 21, 2017 | 30.98 | 31.03 | 30.79 | 30.90 | 247,718 | -0.12(-0.39%) |
Apr 20, 2017 | 30.63 | 31.08 | 30.46 | 31.02 | 304,325 | +0.49(+1.60%) |
Apr 19, 2017 | 30.45 | 30.68 | 30.13 | 30.53 | 621,589 | +0.11(+0.36%) |
Apr 18, 2017 | 30.55 | 30.75 | 30.04 | 30.42 | 624,977 | -0.23(-0.75%) |
Apr 17, 2017 | 30.50 | 30.79 | 30.37 | 30.65 | 508,999 | +0.22(+0.72%) |
Apr 13, 2017 | 30.47 | 30.57 | 30.27 | 30.43 | 449,812 | -0.17(-0.56%) |
Apr 12, 2017 | 30.92 | 31.27 | 30.46 | 30.60 | 914,487 | +0.79(+2.65%) |
Apr 11, 2017 | 29.63 | 29.84 | 29.48 | 29.81 | 392,685 | +0.11(+0.37%) |
Apr 10, 2017 | 29.75 | 29.86 | 29.52 | 29.70 | 451,742 | +0.08(+0.27%) |
Apr 07, 2017 | 29.33 | 29.69 | 29.19 | 29.62 | 648,715 | +0.24(+0.82%) |
Apr 06, 2017 | 29.18 | 29.51 | 29.09 | 29.38 | 496,828 | +0.26(+0.89%) |
Apr 05, 2017 | 29.75 | 29.78 | 29.10 | 29.12 | 433,632 | -0.50(-1.69%) |
Apr 04, 2017 | 29.42 | 29.84 | 29.40 | 29.62 | 575,674 | +0.20(+0.68%) |
Apr 03, 2017 | 29.58 | 29.70 | 29.11 | 29.42 | 484,402 | -0.20(-0.68%) |
Mar 31, 2017 | 29.44 | 29.78 | 29.34 | 29.62 | 524,491 | +0.23(+0.78%) |
Mar 30, 2017 | 29.40 | 29.56 | 29.33 | 29.39 | 443,640 | -0.03(-0.10%) |
Mar 29, 2017 | 29.63 | 29.73 | 29.39 | 29.42 | 584,304 | -0.18(-0.61%) |
Mar 28, 2017 | 29.80 | 29.87 | 29.41 | 29.60 | 844,657 | -0.28(-0.94%) |
Mar 27, 2017 | 29.81 | 30.04 | 29.72 | 29.88 | 712,525 | -0.08(-0.27%) |
Mar 24, 2017 | 29.64 | 30.12 | 29.64 | 29.96 | 985,504 | +0.34(+1.15%) |
Mar 23, 2017 | 29.35 | 30.02 | 29.23 | 29.62 | 1,279,613 | +0.28(+0.95%) |
Mar 22, 2017 | 29.32 | 29.50 | 29.01 | 29.34 | 967,252 | +0.03(+0.10%) |
Mar 21, 2017 | 29.53 | 29.70 | 29.16 | 29.31 | 1,191,593 | -0.04(-0.14%) |
Mar 20, 2017 | 29.21 | 29.43 | 29.06 | 29.35 | 908,556 | +0.23(+0.79%) |
Mar 17, 2017 | 27.97 | 29.23 | 27.97 | 29.12 | 1,391,028 | +1.19(+4.26%) |
Mar 16, 2017 | 27.90 | 27.97 | 27.74 | 27.93 | 378,094 | -0.03(-0.11%) |
Mar 15, 2017 | 27.52 | 28.09 | 27.52 | 27.96 | 538,685 | +0.54(+1.97%) |
Mar 14, 2017 | 27.46 | 27.50 | 27.07 | 27.42 | 454,571 | -0.08(-0.29%) |
Mar 13, 2017 | 27.36 | 27.60 | 27.16 | 27.50 | 638,160 | +0.17(+0.62%) |
Mar 10, 2017 | 27.38 | 27.44 | 27.04 | 27.33 | 851,453 | +0.09(+0.33%) |
Mar 09, 2017 | 27.17 | 27.45 | 26.95 | 27.24 | 1,004,653 | +0.10(+0.37%) |
Mar 08, 2017 | 27.32 | 27.54 | 27.10 | 27.14 | 563,803 | -0.14(-0.51%) |
Mar 07, 2017 | 27.63 | 27.64 | 27.19 | 27.28 | 882,098 | -0.36(-1.30%) |
Mar 06, 2017 | 27.97 | 27.97 | 27.51 | 27.64 | 878,296 | -0.46(-1.64%) |
Mar 03, 2017 | 28.00 | 28.19 | 27.80 | 28.10 | 656,244 | +0.08(+0.29%) |
Mar 02, 2017 | 28.03 | 28.54 | 27.97 | 28.02 | 963,020 | -0.03(-0.11%) |