Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.51 | 29.58 | 28.98 | 29.27 | 166,080 | -0.37(-1.24%) |
May 30, 2017 | 29.93 | 30.02 | 29.57 | 29.64 | 153,152 | -0.30(-1.00%) |
May 26, 2017 | 29.32 | 30.06 | 29.11 | 29.94 | 186,791 | +0.57(+1.95%) |
May 25, 2017 | 29.68 | 29.77 | 29.25 | 29.36 | 178,609 | -0.23(-0.77%) |
May 24, 2017 | 29.71 | 29.89 | 29.32 | 29.59 | 221,188 | +0.11(+0.37%) |
May 23, 2017 | 29.59 | 29.59 | 29.19 | 29.48 | 276,603 | +0.10(+0.34%) |
May 22, 2017 | 29.87 | 29.91 | 29.35 | 29.38 | 236,443 | -0.28(-0.94%) |
May 19, 2017 | 29.53 | 29.98 | 29.43 | 29.66 | 497,924 | +0.16(+0.55%) |
May 18, 2017 | 29.34 | 29.91 | 29.33 | 29.50 | 296,565 | +0.19(+0.64%) |
May 17, 2017 | 30.10 | 29.85 | 29.12 | 29.31 | 226,180 | -0.79(-2.63%) |
May 16, 2017 | 30.46 | 30.58 | 29.91 | 30.10 | 250,879 | -0.22(-0.72%) |
May 15, 2017 | 29.47 | 30.42 | 29.40 | 30.32 | 334,721 | +0.90(+3.06%) |
May 12, 2017 | 29.97 | 29.97 | 29.29 | 29.42 | 175,346 | -0.61(-2.02%) |
May 11, 2017 | 29.92 | 30.16 | 29.32 | 30.03 | 337,480 | -0.05(-0.18%) |
May 10, 2017 | 30.47 | 30.73 | 29.92 | 30.08 | 188,088 | -0.48(-1.58%) |
May 09, 2017 | 30.96 | 31.11 | 30.29 | 30.56 | 196,103 | -0.30(-0.96%) |
May 08, 2017 | 31.54 | 31.54 | 30.27 | 30.86 | 269,263 | -0.92(-2.88%) |
May 05, 2017 | 32.10 | 32.12 | 31.47 | 31.77 | 178,206 | -0.05(-0.17%) |
May 04, 2017 | 32.46 | 33.63 | 30.74 | 31.83 | 338,919 | -0.63(-1.94%) |
May 03, 2017 | 33.27 | 33.28 | 32.44 | 32.46 | 221,613 | -0.82(-2.45%) |
May 02, 2017 | 33.74 | 33.75 | 33.12 | 33.27 | 147,468 | -0.31(-0.92%) |
May 01, 2017 | 33.68 | 33.68 | 33.29 | 33.58 | 123,110 | +0.16(+0.46%) |
Apr 28, 2017 | 34.43 | 34.43 | 33.42 | 33.43 | 137,738 | -0.90(-2.62%) |
Apr 27, 2017 | 34.75 | 34.75 | 33.88 | 34.33 | 190,869 | -0.26(-0.76%) |
Apr 26, 2017 | 33.83 | 34.70 | 33.63 | 34.59 | 183,457 | +0.68(+1.99%) |
Apr 25, 2017 | 33.94 | 34.25 | 33.80 | 33.92 | 170,860 | +0.30(+0.90%) |
Apr 24, 2017 | 34.05 | 34.07 | 33.32 | 33.61 | 131,342 | +0.14(+0.42%) |
Apr 21, 2017 | 33.66 | 33.75 | 33.25 | 33.47 | 161,247 | -0.17(-0.51%) |
Apr 20, 2017 | 33.33 | 33.70 | 33.10 | 33.64 | 194,205 | +0.62(+1.88%) |
Apr 19, 2017 | 32.86 | 33.22 | 32.85 | 33.02 | 154,035 | +0.41(+1.26%) |
Apr 18, 2017 | 32.21 | 32.63 | 31.94 | 32.61 | 114,280 | +0.29(+0.89%) |
Apr 17, 2017 | 32.19 | 32.38 | 32.10 | 32.32 | 95,176 | +0.35(+1.09%) |
Apr 13, 2017 | 32.22 | 32.30 | 31.87 | 31.97 | 106,125 | -0.23(-0.70%) |
Apr 12, 2017 | 32.90 | 32.90 | 32.09 | 32.20 | 124,430 | -0.79(-2.40%) |
Apr 11, 2017 | 32.14 | 33.04 | 32.05 | 32.99 | 183,305 | +0.79(+2.46%) |
Apr 10, 2017 | 32.26 | 32.71 | 32.08 | 32.20 | 148,382 | -0.09(-0.26%) |
Apr 07, 2017 | 31.77 | 32.31 | 31.66 | 32.28 | 152,989 | +0.47(+1.46%) |
Apr 06, 2017 | 31.59 | 31.83 | 31.40 | 31.82 | 95,242 | +0.29(+0.91%) |
Apr 05, 2017 | 32.23 | 32.49 | 31.49 | 31.53 | 147,178 | -0.71(-2.22%) |
Apr 04, 2017 | 31.64 | 32.43 | 31.44 | 32.25 | 193,391 | +0.69(+2.19%) |
Apr 03, 2017 | 32.26 | 32.52 | 31.48 | 31.55 | 185,795 | -0.61(-1.88%) |
Mar 31, 2017 | 32.65 | 32.65 | 32.07 | 32.16 | 176,844 | -0.30(-0.93%) |
Mar 30, 2017 | 31.80 | 32.63 | 31.80 | 32.46 | 143,289 | +0.40(+1.23%) |
Mar 29, 2017 | 32.20 | 32.20 | 31.71 | 32.07 | 155,960 | -0.05(-0.17%) |
Mar 28, 2017 | 31.78 | 32.22 | 31.56 | 32.12 | 162,350 | +0.30(+0.93%) |
Mar 27, 2017 | 31.64 | 31.87 | 31.48 | 31.83 | 104,230 | +0.05(+0.15%) |
Mar 24, 2017 | 32.12 | 32.34 | 31.63 | 31.78 | 120,481 | -0.30(-0.92%) |
Mar 23, 2017 | 31.98 | 32.67 | 31.89 | 32.08 | 225,308 | +0.18(+0.56%) |
Mar 22, 2017 | 32.28 | 32.91 | 31.65 | 31.90 | 199,067 | -0.28(-0.87%) |
Mar 21, 2017 | 33.21 | 33.21 | 32.10 | 32.18 | 193,066 | -0.92(-2.77%) |
Mar 20, 2017 | 32.98 | 33.56 | 32.67 | 33.09 | 240,016 | +0.10(+0.31%) |
Mar 17, 2017 | 32.12 | 33.08 | 31.81 | 32.99 | 475,810 | +0.89(+2.76%) |
Mar 16, 2017 | 31.94 | 32.37 | 31.83 | 32.11 | 130,436 | +0.23(+0.71%) |
Mar 15, 2017 | 31.65 | 32.05 | 31.43 | 31.88 | 153,350 | +0.39(+1.23%) |
Mar 14, 2017 | 31.54 | 32.19 | 31.45 | 31.49 | 105,188 | -0.13(-0.42%) |
Mar 13, 2017 | 31.73 | 31.32 | 31.62 | 84,744 | +0.29(+0.92%) | |
Mar 10, 2017 | 31.36 | 31.59 | 31.15 | 31.34 | 115,428 | +0.26(+0.82%) |
Mar 09, 2017 | 31.59 | 31.82 | 31.00 | 31.08 | 128,651 | -0.40(-1.26%) |
Mar 08, 2017 | 31.58 | 31.87 | 31.47 | 31.48 | 96,096 | +0.02(+0.07%) |
Mar 07, 2017 | 31.63 | 31.68 | 31.33 | 31.45 | 136,251 | -0.09(-0.29%) |
Mar 06, 2017 | 31.84 | 31.87 | 31.47 | 31.55 | 200,460 | -0.45(-1.42%) |
Mar 03, 2017 | 32.64 | 32.88 | 31.83 | 32.00 | 149,573 | -0.52(-1.61%) |
Mar 02, 2017 | 32.58 | 32.79 | 32.12 | 32.52 | 212,222 | -0.12(-0.35%) |