Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.72 | 29.90 | 29.71 | 29.88 | 14,178 | +0.06(+0.19%) |
May 30, 2017 | 29.43 | 29.82 | 29.43 | 29.82 | 18,303 | +0.15(+0.51%) |
May 26, 2017 | 29.69 | 29.71 | 29.66 | 29.67 | 4,094 | -0.03(-0.09%) |
May 25, 2017 | 29.58 | 29.73 | 29.56 | 29.69 | 15,681 | +0.46(+1.57%) |
May 24, 2017 | 29.16 | 29.23 | 29.16 | 29.23 | 7,591 | +0.18(+0.63%) |
May 23, 2017 | 29.05 | 29.10 | 28.98 | 29.05 | 14,733 | -0.61(-2.07%) |
May 22, 2017 | 29.71 | 29.72 | 29.57 | 29.67 | 5,972 | -0.47(-1.56%) |
May 19, 2017 | 30.05 | 30.13 | 30.05 | 30.13 | 294 | +0.07(+0.22%) |
May 18, 2017 | 30.03 | 30.07 | 29.98 | 30.07 | 3,207 | -0.19(-0.63%) |
May 17, 2017 | 30.29 | 30.31 | 30.26 | 30.26 | 2,642 | -0.08(-0.26%) |
May 16, 2017 | 30.20 | 30.36 | 30.20 | 30.34 | 6,613 | +0.77(+2.59%) |
May 15, 2017 | 29.48 | 29.64 | 29.48 | 29.57 | 23,353 | +0.03(+0.10%) |
May 12, 2017 | 29.43 | 29.56 | 29.42 | 29.54 | 9,476 | +0.12(+0.39%) |
May 11, 2017 | 29.39 | 29.44 | 29.33 | 29.43 | 9,290 | -0.06(-0.20%) |
May 10, 2017 | 29.50 | 29.50 | 29.42 | 29.48 | 15,183 | -0.59(-1.98%) |
May 09, 2017 | 30.14 | 30.14 | 30.06 | 30.08 | 4,965 | +0.31(+1.03%) |
May 08, 2017 | 29.92 | 29.92 | 29.75 | 29.77 | 18,827 | -0.71(-2.33%) |
May 05, 2017 | 30.60 | 30.60 | 30.43 | 30.48 | 7,485 | -0.44(-1.43%) |
May 04, 2017 | 30.96 | 31.01 | 30.92 | 30.92 | 4,831 | -0.12(-0.40%) |
May 03, 2017 | 31.08 | 31.10 | 31.05 | 31.05 | 2,758 | -0.15(-0.49%) |
May 02, 2017 | 31.16 | 31.24 | 31.16 | 31.20 | 2,362 | -0.03(-0.09%) |
May 01, 2017 | 31.08 | 31.23 | 31.08 | 31.23 | 2,088 | +0.03(+0.09%) |
Apr 28, 2017 | 31.10 | 31.27 | 31.09 | 31.20 | 19,303 | +0.17(+0.56%) |
Apr 27, 2017 | 31.06 | 31.07 | 31.02 | 31.03 | 2,874 | +0.01(+0.03%) |
Apr 26, 2017 | 31.06 | 31.06 | 30.98 | 31.02 | 3,948 | +0.02(+0.06%) |
Apr 25, 2017 | 30.94 | 31.05 | 30.94 | 31.00 | 26,122 | +0.21(+0.68%) |
Apr 24, 2017 | 31.51 | 31.51 | 30.79 | 30.79 | 15,117 | -0.81(-2.55%) |
Apr 21, 2017 | 31.67 | 31.67 | 31.59 | 31.59 | 5,761 | -0.39(-1.23%) |
Apr 20, 2017 | 31.97 | 32.00 | 31.94 | 31.98 | 4,325 | +0.15(+0.48%) |
Apr 19, 2017 | 32.21 | 32.21 | 31.82 | 31.83 | 17,550 | -0.50(-1.54%) |
Apr 18, 2017 | 32.51 | 32.51 | 32.29 | 32.33 | 7,625 | -0.26(-0.81%) |
Apr 17, 2017 | 33.11 | 33.11 | 32.57 | 32.59 | 10,567 | -0.76(-2.29%) |
Apr 13, 2017 | 32.99 | 33.40 | 32.99 | 33.36 | 1,091 | +0.21(+0.62%) |
Apr 12, 2017 | 33.14 | 33.15 | 33.14 | 33.15 | 417 | -0.19(-0.57%) |
Apr 11, 2017 | 32.82 | 33.34 | 32.82 | 33.34 | 745 | +0.38(+1.15%) |
Apr 10, 2017 | 33.05 | 33.05 | 32.96 | 32.96 | 590 | -0.26(-0.78%) |
Apr 07, 2017 | 33.12 | 33.25 | 33.12 | 33.22 | 3,635 | +0.16(+0.49%) |
Apr 06, 2017 | 33.17 | 33.17 | 33.06 | 33.06 | 5,438 | +0.03(+0.09%) |
Apr 05, 2017 | 32.98 | 33.14 | 32.98 | 33.03 | 3,660 | +0.52(+1.59%) |
Apr 04, 2017 | 32.51 | 32.54 | 32.40 | 32.51 | 2,291 | +0.13(+0.41%) |
Apr 03, 2017 | 32.41 | 32.41 | 32.35 | 32.38 | 7,096 | +0.02(+0.06%) |
Mar 31, 2017 | 32.21 | 32.41 | 32.21 | 32.36 | 31,092 | +0.15(+0.48%) |
Mar 30, 2017 | 32.21 | 32.23 | 32.21 | 32.21 | 3,654 | -0.58(-1.75%) |
Mar 29, 2017 | 32.80 | 32.80 | 32.78 | 32.78 | 1,000 | -0.09(-0.26%) |
Mar 28, 2017 | 32.75 | 32.95 | 32.75 | 32.87 | 13,357 | -0.19(-0.58%) |
Mar 27, 2017 | 32.73 | 33.07 | 32.73 | 33.06 | 4,281 | -0.01(-0.03%) |
Mar 24, 2017 | 33.09 | 33.16 | 33.03 | 33.07 | 7,687 | +0.14(+0.44%) |
Mar 23, 2017 | 32.92 | 32.97 | 32.92 | 32.92 | 3,025 | -0.03(-0.09%) |
Mar 22, 2017 | 32.92 | 32.96 | 32.87 | 32.95 | 9,440 | +0.23(+0.70%) |
Mar 21, 2017 | 32.86 | 32.86 | 32.72 | 32.72 | 39,083 | -0.07(-0.21%) |
Mar 20, 2017 | 32.41 | 32.86 | 32.41 | 32.79 | 17,098 | +0.06(+0.18%) |
Mar 17, 2017 | 32.67 | 32.74 | 32.67 | 32.73 | 3,839 | -0.45(-1.36%) |
Mar 16, 2017 | 33.28 | 33.28 | 33.14 | 33.18 | 3,126 | +0.21(+0.64%) |
Mar 15, 2017 | 32.66 | 32.97 | 32.66 | 32.97 | 2,349 | +0.31(+0.94%) |
Mar 14, 2017 | 32.67 | 32.67 | 32.59 | 32.67 | 1,109 | -0.12(-0.35%) |
Mar 13, 2017 | 32.93 | 32.93 | 32.73 | 32.78 | 32,316 | +0.31(+0.94%) |
Mar 10, 2017 | 32.47 | 32.48 | 32.46 | 32.47 | 1,972 | +0.12(+0.36%) |
Mar 09, 2017 | 32.38 | 32.54 | 32.27 | 32.36 | 9,291 | -0.31(-0.94%) |
Mar 08, 2017 | 32.85 | 32.85 | 32.64 | 32.67 | 3,842 | -0.23(-0.70%) |
Mar 07, 2017 | 32.91 | 32.91 | 32.87 | 32.90 | 5,427 | +0.12(+0.35%) |
Mar 06, 2017 | 32.84 | 32.90 | 32.78 | 32.78 | 9,235 | +0.23(+0.71%) |
Mar 03, 2017 | 32.54 | 32.55 | 32.54 | 32.55 | 477 | +0.20(+0.62%) |
Mar 02, 2017 | 32.43 | 32.43 | 32.35 | 32.35 | 527 | -0.56(-1.69%) |