Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.33 | 29.44 | 28.75 | 29.28 | 162,923 | +0.00(+0.00%) |
May 30, 2017 | 29.61 | 29.62 | 28.84 | 29.28 | 130,463 | -0.53(-1.79%) |
May 26, 2017 | 30.01 | 30.03 | 29.55 | 29.82 | 80,848 | -0.21(-0.69%) |
May 25, 2017 | 30.33 | 30.40 | 29.94 | 30.02 | 92,227 | -0.24(-0.78%) |
May 24, 2017 | 30.62 | 30.69 | 30.07 | 30.26 | 109,298 | -0.28(-0.92%) |
May 23, 2017 | 30.40 | 30.73 | 30.17 | 30.54 | 201,743 | +0.18(+0.60%) |
May 22, 2017 | 30.35 | 30.39 | 30.01 | 30.36 | 222,505 | +0.18(+0.58%) |
May 19, 2017 | 30.25 | 30.49 | 30.02 | 30.18 | 170,091 | +0.00(+0.00%) |
May 18, 2017 | 29.68 | 30.50 | 29.66 | 30.18 | 180,300 | +0.41(+1.38%) |
May 17, 2017 | 29.78 | 30.20 | 29.45 | 29.77 | 300,619 | -0.35(-1.17%) |
May 16, 2017 | 32.04 | 32.04 | 30.04 | 30.12 | 631,132 | -2.48(-7.61%) |
May 15, 2017 | 32.12 | 32.65 | 32.11 | 32.60 | 68,895 | +0.63(+1.98%) |
May 12, 2017 | 32.17 | 32.30 | 31.76 | 31.97 | 91,097 | -0.37(-1.16%) |
May 11, 2017 | 32.57 | 32.77 | 32.03 | 32.34 | 78,344 | -0.37(-1.12%) |
May 10, 2017 | 32.86 | 32.91 | 32.36 | 32.71 | 54,516 | -0.21(-0.65%) |
May 09, 2017 | 33.09 | 33.47 | 32.70 | 32.92 | 89,593 | -0.11(-0.35%) |
May 08, 2017 | 32.89 | 33.43 | 32.55 | 33.04 | 50,480 | +0.13(+0.39%) |
May 05, 2017 | 33.17 | 33.17 | 32.42 | 32.91 | 71,066 | -0.15(-0.46%) |
May 04, 2017 | 33.31 | 33.60 | 32.97 | 33.06 | 74,670 | +0.00(+0.00%) |
May 03, 2017 | 32.85 | 33.21 | 32.77 | 33.06 | 68,025 | +0.06(+0.18%) |
May 02, 2017 | 33.29 | 33.69 | 32.77 | 33.00 | 55,025 | -0.29(-0.87%) |
May 01, 2017 | 33.10 | 33.64 | 32.75 | 33.29 | 115,295 | +0.48(+1.46%) |
Apr 28, 2017 | 33.41 | 33.70 | 32.78 | 32.81 | 89,133 | -0.67(-1.99%) |
Apr 27, 2017 | 34.32 | 34.62 | 33.36 | 33.48 | 83,400 | -0.79(-2.30%) |
Apr 26, 2017 | 33.82 | 34.59 | 33.82 | 34.26 | 93,470 | +0.42(+1.26%) |
Apr 25, 2017 | 34.26 | 33.51 | 33.84 | 142,632 | +0.49(+1.46%) | |
Apr 24, 2017 | 33.04 | 33.73 | 32.74 | 33.35 | 95,334 | +1.09(+3.39%) |
Apr 21, 2017 | 31.75 | 32.77 | 31.18 | 32.26 | 177,217 | +0.43(+1.36%) |
Apr 20, 2017 | 30.25 | 32.03 | 30.09 | 31.83 | 262,898 | +1.34(+4.38%) |
Apr 19, 2017 | 30.37 | 30.84 | 30.27 | 30.49 | 74,331 | +0.13(+0.42%) |
Apr 18, 2017 | 30.20 | 30.48 | 29.86 | 30.37 | 70,755 | -0.02(-0.05%) |
Apr 17, 2017 | 29.79 | 30.42 | 29.69 | 30.38 | 36,341 | +0.64(+2.17%) |
Apr 13, 2017 | 30.33 | 30.33 | 29.71 | 29.74 | 48,927 | -0.69(-2.27%) |
Apr 12, 2017 | 30.68 | 30.74 | 30.20 | 30.43 | 57,710 | -0.39(-1.26%) |
Apr 11, 2017 | 30.38 | 30.89 | 30.31 | 30.81 | 53,372 | +0.31(+1.02%) |
Apr 10, 2017 | 30.88 | 30.97 | 30.24 | 30.50 | 38,049 | -0.16(-0.52%) |
Apr 07, 2017 | 30.52 | 30.93 | 30.27 | 30.66 | 240,174 | +0.02(+0.05%) |
Apr 06, 2017 | 30.35 | 30.90 | 30.30 | 30.65 | 389,916 | +0.03(+0.10%) |
Apr 05, 2017 | 31.30 | 31.48 | 30.57 | 30.62 | 140,038 | -0.43(-1.39%) |
Apr 04, 2017 | 30.93 | 31.10 | 30.83 | 31.05 | 90,848 | +0.05(+0.17%) |
Apr 03, 2017 | 31.11 | 31.63 | 30.52 | 30.99 | 75,780 | -0.10(-0.32%) |
Mar 31, 2017 | 31.30 | 31.52 | 31.03 | 31.09 | 99,237 | -0.24(-0.75%) |
Mar 30, 2017 | 30.46 | 31.47 | 30.46 | 31.33 | 67,629 | +0.86(+2.81%) |
Mar 29, 2017 | 30.56 | 30.59 | 30.31 | 30.47 | 36,583 | -0.07(-0.22%) |
Mar 28, 2017 | 29.96 | 30.65 | 29.85 | 30.54 | 89,109 | +0.39(+1.31%) |
Mar 27, 2017 | 29.64 | 30.23 | 29.52 | 30.15 | 51,499 | -0.08(-0.28%) |
Mar 24, 2017 | 30.31 | 30.54 | 30.05 | 30.23 | 53,695 | -0.05(-0.15%) |
Mar 23, 2017 | 30.02 | 30.68 | 29.82 | 30.27 | 131,657 | +0.19(+0.63%) |
Mar 22, 2017 | 30.31 | 30.55 | 28.63 | 30.08 | 123,380 | -0.41(-1.34%) |
Mar 21, 2017 | 32.29 | 32.29 | 30.45 | 30.49 | 87,115 | -1.59(-4.94%) |
Mar 20, 2017 | 32.75 | 32.75 | 32.03 | 32.08 | 51,909 | -0.58(-1.79%) |
Mar 17, 2017 | 32.22 | 32.71 | 32.09 | 32.66 | 140,361 | +0.30(+0.91%) |
Mar 16, 2017 | 32.42 | 32.50 | 32.10 | 32.37 | 83,896 | +0.14(+0.42%) |
Mar 15, 2017 | 32.41 | 32.60 | 32.09 | 32.23 | 67,868 | +0.01(+0.02%) |
Mar 14, 2017 | 31.90 | 32.34 | 31.75 | 32.22 | 90,293 | +0.07(+0.21%) |
Mar 13, 2017 | 32.29 | 32.44 | 32.04 | 32.16 | 77,888 | -0.08(-0.24%) |
Mar 10, 2017 | 32.64 | 32.64 | 32.05 | 32.23 | 93,522 | -0.09(-0.28%) |
Mar 09, 2017 | 32.57 | 32.88 | 32.29 | 32.32 | 62,214 | -0.16(-0.49%) |
Mar 08, 2017 | 33.04 | 33.28 | 32.46 | 32.48 | 82,129 | -0.37(-1.13%) |
Mar 07, 2017 | 33.01 | 33.17 | 32.76 | 32.85 | 51,272 | -0.23(-0.69%) |
Mar 06, 2017 | 32.86 | 33.18 | 31.55 | 33.08 | 78,862 | -0.04(-0.11%) |
Mar 03, 2017 | 33.03 | 33.19 | 32.89 | 33.12 | 98,546 | +0.24(+0.71%) |
Mar 02, 2017 | 33.81 | 33.81 | 32.79 | 32.88 | 83,073 | -0.77(-2.30%) |