Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.21 | 32.59 | 31.72 | 31.76 | 425,787 | -0.45(-1.40%) |
May 30, 2017 | 30.44 | 32.43 | 30.05 | 32.21 | 261,032 | +1.60(+5.23%) |
May 26, 2017 | 29.80 | 31.24 | 29.70 | 30.61 | 264,661 | +1.12(+3.80%) |
May 25, 2017 | 29.24 | 29.57 | 28.64 | 29.49 | 109,024 | +0.49(+1.69%) |
May 24, 2017 | 29.35 | 29.52 | 28.98 | 29.00 | 107,776 | -0.37(-1.26%) |
May 23, 2017 | 29.70 | 29.70 | 29.23 | 29.37 | 100,166 | -0.22(-0.74%) |
May 22, 2017 | 29.51 | 29.88 | 29.05 | 29.59 | 93,379 | +0.07(+0.24%) |
May 19, 2017 | 29.87 | 30.20 | 29.35 | 29.52 | 109,522 | -0.40(-1.34%) |
May 18, 2017 | 29.73 | 30.35 | 29.71 | 29.92 | 160,870 | +0.18(+0.61%) |
May 17, 2017 | 30.39 | 30.74 | 29.73 | 29.74 | 207,207 | -0.96(-3.13%) |
May 16, 2017 | 31.00 | 31.22 | 30.53 | 30.70 | 99,507 | -0.11(-0.36%) |
May 15, 2017 | 30.79 | 31.23 | 30.37 | 30.81 | 63,952 | +0.10(+0.33%) |
May 12, 2017 | 30.44 | 30.94 | 30.05 | 30.71 | 90,921 | +0.07(+0.23%) |
May 11, 2017 | 29.73 | 30.99 | 29.69 | 30.64 | 180,424 | +0.65(+2.17%) |
May 10, 2017 | 33.15 | 33.15 | 29.57 | 29.99 | 261,919 | -2.85(-8.68%) |
May 09, 2017 | 32.52 | 33.25 | 32.24 | 32.84 | 120,183 | +0.51(+1.58%) |
May 08, 2017 | 32.46 | 32.95 | 31.90 | 32.33 | 94,247 | -0.35(-1.07%) |
May 05, 2017 | 33.02 | 33.02 | 31.35 | 32.68 | 76,567 | -0.21(-0.64%) |
May 04, 2017 | 32.05 | 33.00 | 31.93 | 32.89 | 75,849 | +0.84(+2.62%) |
May 03, 2017 | 31.06 | 32.21 | 30.77 | 32.05 | 127,212 | -0.86(-2.61%) |
May 02, 2017 | 33.75 | 33.78 | 32.69 | 32.91 | 99,656 | -0.81(-2.40%) |
May 01, 2017 | 32.90 | 33.89 | 32.46 | 33.72 | 91,588 | +0.86(+2.62%) |
Apr 28, 2017 | 32.85 | 33.09 | 32.62 | 32.86 | 86,255 | +0.08(+0.24%) |
Apr 27, 2017 | 33.04 | 33.30 | 32.75 | 32.78 | 64,277 | -0.03(-0.09%) |
Apr 26, 2017 | 32.73 | 33.10 | 32.60 | 32.81 | 107,215 | +0.03(+0.09%) |
Apr 25, 2017 | 31.80 | 32.83 | 31.80 | 32.78 | 98,710 | +1.26(+4.00%) |
Apr 24, 2017 | 31.61 | 31.69 | 31.28 | 31.52 | 82,529 | +0.37(+1.19%) |
Apr 21, 2017 | 31.43 | 31.59 | 31.03 | 31.15 | 56,298 | -0.35(-1.11%) |
Apr 20, 2017 | 31.90 | 32.00 | 31.44 | 31.50 | 69,265 | -0.28(-0.88%) |
Apr 19, 2017 | 31.07 | 32.05 | 30.81 | 31.78 | 173,819 | +0.86(+2.78%) |
Apr 18, 2017 | 31.00 | 31.70 | 30.54 | 30.92 | 78,918 | -0.17(-0.55%) |
Apr 17, 2017 | 30.51 | 31.34 | 30.45 | 31.09 | 80,872 | +0.43(+1.40%) |
Apr 13, 2017 | 30.74 | 31.04 | 30.08 | 30.66 | 59,534 | -0.13(-0.42%) |
Apr 12, 2017 | 31.14 | 31.15 | 30.68 | 30.79 | 137,318 | -0.28(-0.90%) |
Apr 11, 2017 | 31.84 | 31.84 | 30.84 | 31.07 | 96,697 | -0.82(-2.57%) |
Apr 10, 2017 | 31.42 | 32.83 | 31.42 | 31.89 | 131,806 | +0.56(+1.79%) |
Apr 07, 2017 | 30.83 | 31.36 | 30.77 | 31.33 | 117,292 | +0.39(+1.26%) |
Apr 06, 2017 | 30.70 | 31.02 | 30.14 | 30.94 | 114,942 | +0.19(+0.62%) |
Apr 05, 2017 | 31.09 | 31.40 | 30.53 | 30.75 | 104,996 | -0.38(-1.22%) |
Apr 04, 2017 | 31.09 | 31.60 | 30.86 | 31.13 | 87,294 | +0.03(+0.10%) |
Apr 03, 2017 | 31.40 | 31.66 | 30.70 | 31.10 | 138,773 | -0.39(-1.24%) |
Mar 31, 2017 | 31.81 | 32.12 | 31.46 | 31.49 | 85,216 | -0.36(-1.13%) |
Mar 30, 2017 | 32.01 | 32.01 | 31.31 | 31.85 | 74,683 | -0.14(-0.44%) |
Mar 29, 2017 | 31.77 | 32.52 | 31.34 | 31.99 | 67,850 | +0.30(+0.95%) |
Mar 28, 2017 | 31.88 | 31.94 | 31.38 | 31.69 | 89,904 | -0.19(-0.60%) |
Mar 27, 2017 | 31.28 | 31.96 | 30.96 | 31.88 | 56,382 | +0.32(+1.01%) |
Mar 24, 2017 | 31.19 | 31.90 | 31.04 | 31.56 | 50,382 | +0.48(+1.54%) |
Mar 23, 2017 | 31.00 | 31.59 | 30.68 | 31.08 | 82,737 | +0.13(+0.42%) |
Mar 22, 2017 | 30.82 | 31.22 | 30.62 | 30.95 | 85,303 | +0.19(+0.62%) |
Mar 21, 2017 | 32.17 | 32.29 | 30.74 | 30.76 | 128,834 | -1.25(-3.91%) |
Mar 20, 2017 | 31.74 | 32.11 | 30.93 | 32.01 | 105,487 | +0.16(+0.50%) |
Mar 17, 2017 | 31.70 | 32.15 | 31.49 | 31.85 | 404,661 | +0.03(+0.09%) |
Mar 16, 2017 | 31.61 | 31.92 | 29.93 | 31.82 | 79,875 | +0.05(+0.16%) |
Mar 15, 2017 | 31.25 | 31.87 | 31.25 | 31.77 | 81,219 | +0.50(+1.60%) |
Mar 14, 2017 | 31.33 | 31.61 | 31.01 | 31.27 | 130,477 | -0.14(-0.45%) |
Mar 13, 2017 | 31.87 | 31.87 | 31.23 | 31.41 | 93,708 | -0.46(-1.44%) |
Mar 10, 2017 | 31.98 | 32.33 | 31.56 | 31.87 | 148,885 | +0.08(+0.25%) |
Mar 09, 2017 | 31.74 | 32.35 | 31.64 | 31.79 | 234,361 | -0.01(-0.03%) |
Mar 08, 2017 | 31.44 | 32.09 | 29.83 | 31.80 | 209,236 | +0.43(+1.37%) |
Mar 07, 2017 | 31.23 | 31.63 | 30.96 | 31.37 | 144,890 | -0.01(-0.03%) |
Mar 06, 2017 | 31.06 | 31.38 | 30.96 | 31.38 | 111,951 | +0.26(+0.84%) |
Mar 03, 2017 | 31.00 | 31.22 | 30.65 | 31.12 | 57,549 | +0.10(+0.32%) |
Mar 02, 2017 | 30.85 | 31.37 | 30.32 | 31.02 | 127,021 | -0.01(-0.03%) |