Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.81 | 31.99 | 31.14 | 31.81 | 32,390 | +0.11(+0.35%) |
May 30, 2017 | 31.86 | 31.99 | 31.38 | 31.70 | 44,306 | -0.28(-0.88%) |
May 26, 2017 | 32.16 | 32.19 | 31.83 | 31.98 | 19,667 | -0.20(-0.62%) |
May 25, 2017 | 32.79 | 32.83 | 32.08 | 32.18 | 33,038 | -0.36(-1.11%) |
May 24, 2017 | 32.56 | 32.80 | 32.20 | 32.54 | 36,224 | +0.13(+0.40%) |
May 23, 2017 | 32.00 | 32.86 | 31.71 | 32.41 | 66,389 | +0.59(+1.85%) |
May 22, 2017 | 31.41 | 31.97 | 31.14 | 31.82 | 127,506 | +0.74(+2.38%) |
May 19, 2017 | 31.38 | 31.83 | 31.00 | 31.08 | 78,639 | -0.03(-0.10%) |
May 18, 2017 | 30.97 | 31.50 | 30.37 | 31.11 | 88,459 | +0.10(+0.32%) |
May 17, 2017 | 32.07 | 32.54 | 30.97 | 31.01 | 240,331 | -1.54(-4.73%) |
May 16, 2017 | 32.59 | 32.59 | 31.78 | 32.55 | 56,340 | +0.26(+0.81%) |
May 15, 2017 | 32.24 | 33.00 | 31.83 | 32.29 | 58,682 | +0.14(+0.44%) |
May 12, 2017 | 32.46 | 32.75 | 31.67 | 32.15 | 62,194 | -0.30(-0.92%) |
May 11, 2017 | 31.19 | 32.72 | 30.88 | 32.45 | 76,311 | +1.09(+3.48%) |
May 10, 2017 | 31.50 | 32.00 | 30.89 | 31.36 | 132,472 | -0.68(-2.12%) |
May 09, 2017 | 32.66 | 33.24 | 31.92 | 32.04 | 112,725 | -0.66(-2.02%) |
May 08, 2017 | 34.50 | 35.58 | 32.50 | 32.70 | 127,430 | -1.76(-5.11%) |
May 05, 2017 | 31.80 | 34.88 | 31.72 | 34.46 | 253,436 | +4.32(+14.33%) |
May 04, 2017 | 29.91 | 30.22 | 29.36 | 30.14 | 79,912 | +0.26(+0.87%) |
May 03, 2017 | 29.66 | 30.07 | 29.45 | 29.88 | 59,502 | +0.05(+0.17%) |
May 02, 2017 | 30.01 | 30.18 | 29.52 | 29.83 | 86,077 | -0.15(-0.50%) |
May 01, 2017 | 29.68 | 30.41 | 29.51 | 29.98 | 112,022 | +0.59(+2.01%) |
Apr 28, 2017 | 30.16 | 30.40 | 29.32 | 29.39 | 75,836 | -0.76(-2.52%) |
Apr 27, 2017 | 30.50 | 31.00 | 29.82 | 30.15 | 65,113 | -0.25(-0.82%) |
Apr 26, 2017 | 29.95 | 30.66 | 29.57 | 30.40 | 211,211 | +0.49(+1.64%) |
Apr 25, 2017 | 30.27 | 30.73 | 29.55 | 29.91 | 198,713 | -0.14(-0.47%) |
Apr 24, 2017 | 30.19 | 30.55 | 29.79 | 30.05 | 71,397 | +0.60(+2.04%) |
Apr 21, 2017 | 30.63 | 30.63 | 29.29 | 29.45 | 89,820 | -1.06(-3.47%) |
Apr 20, 2017 | 29.98 | 30.67 | 29.86 | 30.51 | 109,895 | +0.61(+2.04%) |
Apr 19, 2017 | 29.62 | 29.93 | 29.35 | 29.90 | 76,031 | +0.50(+1.70%) |
Apr 18, 2017 | 28.66 | 29.52 | 28.59 | 29.40 | 58,610 | +0.60(+2.08%) |
Apr 17, 2017 | 28.69 | 28.87 | 28.43 | 28.80 | 44,376 | +0.31(+1.09%) |
Apr 13, 2017 | 28.83 | 29.29 | 28.35 | 28.49 | 64,327 | -0.43(-1.49%) |
Apr 12, 2017 | 29.67 | 29.67 | 28.00 | 28.92 | 119,727 | -0.75(-2.53%) |
Apr 11, 2017 | 29.01 | 29.88 | 29.01 | 29.67 | 115,551 | +0.67(+2.31%) |
Apr 10, 2017 | 28.95 | 29.45 | 28.77 | 29.00 | 120,200 | +0.25(+0.87%) |
Apr 07, 2017 | 28.40 | 28.77 | 28.15 | 28.75 | 81,290 | +0.33(+1.16%) |
Apr 06, 2017 | 28.23 | 28.78 | 28.03 | 28.42 | 81,018 | +0.26(+0.92%) |
Apr 05, 2017 | 28.47 | 28.86 | 28.00 | 28.16 | 117,093 | +0.04(+0.14%) |
Apr 04, 2017 | 27.97 | 28.39 | 27.62 | 28.12 | 165,335 | +0.00(+0.00%) |
Apr 03, 2017 | 28.93 | 28.93 | 27.27 | 28.12 | 106,582 | -0.67(-2.33%) |
Mar 31, 2017 | 28.58 | 29.15 | 28.33 | 28.79 | 97,673 | +0.13(+0.45%) |
Mar 30, 2017 | 28.50 | 28.71 | 28.40 | 28.66 | 88,119 | +0.12(+0.42%) |
Mar 29, 2017 | 28.64 | 29.05 | 28.42 | 28.54 | 79,577 | -0.11(-0.38%) |
Mar 28, 2017 | 27.60 | 29.13 | 27.60 | 28.65 | 118,864 | +0.79(+2.84%) |
Mar 27, 2017 | 27.23 | 28.01 | 26.90 | 27.86 | 71,255 | -0.04(-0.14%) |
Mar 24, 2017 | 28.68 | 28.68 | 27.65 | 27.90 | 61,430 | -0.80(-2.79%) |
Mar 23, 2017 | 27.88 | 29.97 | 27.88 | 28.70 | 146,626 | +1.53(+5.63%) |
Mar 22, 2017 | 27.62 | 27.62 | 26.46 | 27.17 | 124,753 | -0.45(-1.63%) |
Mar 21, 2017 | 28.78 | 28.87 | 27.43 | 27.62 | 91,522 | -1.05(-3.66%) |
Mar 20, 2017 | 29.15 | 29.15 | 28.20 | 28.67 | 55,236 | -0.22(-0.76%) |
Mar 17, 2017 | 29.29 | 30.19 | 28.71 | 28.89 | 241,651 | -0.40(-1.37%) |
Mar 16, 2017 | 28.88 | 29.33 | 27.98 | 29.29 | 187,982 | +0.47(+1.63%) |
Mar 15, 2017 | 27.79 | 28.92 | 27.67 | 28.82 | 101,858 | +1.14(+4.12%) |
Mar 14, 2017 | 28.51 | 28.51 | 27.65 | 27.68 | 57,944 | -0.87(-3.05%) |
Mar 13, 2017 | 28.73 | 29.16 | 28.14 | 28.55 | 67,603 | -0.31(-1.07%) |
Mar 10, 2017 | 29.61 | 29.61 | 28.08 | 28.86 | 84,377 | -0.60(-2.04%) |
Mar 09, 2017 | 29.70 | 30.83 | 29.29 | 29.46 | 156,637 | -0.54(-1.80%) |
Mar 08, 2017 | 31.87 | 31.87 | 29.50 | 30.00 | 197,442 | -2.18(-6.77%) |
Mar 07, 2017 | 28.55 | 33.65 | 28.52 | 32.18 | 292,199 | +1.75(+5.75%) |
Mar 06, 2017 | 30.67 | 30.91 | 30.22 | 30.43 | 76,400 | -0.34(-1.10%) |
Mar 03, 2017 | 30.76 | 31.38 | 30.64 | 30.77 | 55,526 | -0.03(-0.10%) |
Mar 02, 2017 | 30.95 | 30.99 | 30.65 | 30.80 | 67,070 | -0.07(-0.23%) |