Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.65 | 29.95 | 29.46 | 29.69 | 1,748 | -0.19(-0.62%) |
May 30, 2017 | 30.36 | 30.36 | 29.87 | 29.87 | 1,743 | +0.15(+0.50%) |
May 26, 2017 | 29.41 | 30.36 | 29.39 | 29.73 | 3,500 | -0.11(-0.37%) |
May 25, 2017 | 29.69 | 30.13 | 29.69 | 29.84 | 4,662 | +0.00(+0.00%) |
May 24, 2017 | 29.65 | 29.91 | 29.61 | 29.84 | 1,739 | +0.30(+1.01%) |
May 23, 2017 | 30.36 | 30.73 | 29.43 | 29.54 | 5,569 | -0.78(-2.57%) |
May 22, 2017 | 30.10 | 30.58 | 29.80 | 30.32 | 3,708 | +0.56(+1.87%) |
May 19, 2017 | 30.28 | 30.69 | 29.51 | 29.76 | 7,312 | -0.85(-2.79%) |
May 18, 2017 | 30.17 | 30.91 | 30.13 | 30.62 | 4,755 | +0.22(+0.73%) |
May 17, 2017 | 30.51 | 30.88 | 30.39 | 30.39 | 5,955 | -0.33(-1.09%) |
May 16, 2017 | 30.99 | 30.99 | 30.73 | 30.73 | 962 | -0.30(-0.96%) |
May 15, 2017 | 30.84 | 31.03 | 30.65 | 31.03 | 2,535 | +0.45(+1.46%) |
May 12, 2017 | 31.03 | 31.03 | 30.58 | 30.58 | 1,403 | -0.15(-0.48%) |
May 11, 2017 | 30.73 | 31.03 | 30.51 | 30.73 | 1,383 | +0.19(+0.61%) |
May 10, 2017 | 30.54 | 30.62 | 30.51 | 30.54 | 2,453 | +0.00(+0.00%) |
May 09, 2017 | 30.72 | 31.03 | 30.47 | 30.54 | 1,955 | -0.30(-0.96%) |
May 08, 2017 | 30.84 | 30.84 | 30.84 | 30.84 | 1,133 | -0.04(-0.12%) |
May 05, 2017 | 30.84 | 30.99 | 30.71 | 30.88 | 2,657 | +0.07(+0.24%) |
May 04, 2017 | 30.65 | 30.95 | 30.65 | 30.80 | 1,348 | +0.45(+1.47%) |
May 03, 2017 | 30.91 | 30.91 | 30.32 | 30.36 | 5,449 | -0.48(-1.57%) |
May 02, 2017 | 30.95 | 30.95 | 30.73 | 30.84 | 1,882 | +0.04(+0.12%) |
May 01, 2017 | 31.21 | 31.21 | 30.11 | 30.80 | 3,019 | -0.45(-1.43%) |
Apr 28, 2017 | 31.19 | 31.36 | 31.14 | 31.25 | 2,753 | +0.22(+0.72%) |
Apr 27, 2017 | 31.03 | 31.03 | 30.99 | 31.03 | 4,697 | +0.00(+0.00%) |
Apr 26, 2017 | 30.69 | 31.14 | 30.28 | 31.03 | 15,115 | +0.29(+0.94%) |
Apr 25, 2017 | 30.99 | 30.99 | 30.74 | 30.74 | 2,426 | -0.11(-0.36%) |
Apr 24, 2017 | 30.99 | 31.36 | 30.83 | 30.85 | 2,216 | +0.44(+1.46%) |
Apr 21, 2017 | 31.44 | 31.44 | 30.29 | 30.40 | 10,292 | -1.11(-3.51%) |
Apr 20, 2017 | 31.25 | 31.51 | 30.59 | 31.51 | 3,668 | +0.33(+1.07%) |
Apr 19, 2017 | 31.84 | 31.84 | 30.77 | 31.18 | 4,326 | -0.70(-2.20%) |
Apr 18, 2017 | 31.36 | 31.99 | 31.29 | 31.88 | 13,281 | +0.18(+0.58%) |
Apr 17, 2017 | 31.58 | 31.70 | 31.58 | 31.70 | 2,197 | +1.14(+3.74%) |
Apr 13, 2017 | 30.37 | 31.66 | 30.37 | 30.55 | 4,778 | +0.15(+0.49%) |
Apr 12, 2017 | 31.36 | 31.36 | 30.40 | 30.40 | 1,689 | -0.59(-1.90%) |
Apr 11, 2017 | 31.39 | 31.39 | 30.40 | 30.99 | 3,086 | +0.41(+1.33%) |
Apr 10, 2017 | 30.40 | 30.59 | 30.33 | 30.59 | 2,101 | -0.18(-0.60%) |
Apr 07, 2017 | 30.88 | 30.99 | 30.77 | 30.77 | 4,527 | +0.15(+0.48%) |
Apr 06, 2017 | 30.66 | 30.67 | 30.40 | 30.62 | 7,211 | -0.04(-0.12%) |
Apr 05, 2017 | 31.10 | 31.10 | 30.66 | 30.66 | 4,395 | -0.22(-0.72%) |
Apr 04, 2017 | 30.26 | 31.73 | 30.26 | 30.88 | 2,989 | -0.33(-1.06%) |
Apr 03, 2017 | 31.51 | 31.70 | 30.70 | 31.22 | 8,062 | -0.48(-1.51%) |
Mar 31, 2017 | 30.99 | 31.73 | 30.55 | 31.70 | 4,959 | +0.63(+2.02%) |
Mar 30, 2017 | 30.31 | 31.07 | 30.31 | 31.07 | 6,050 | +0.70(+2.31%) |
Mar 29, 2017 | 30.37 | 30.37 | 30.37 | 30.37 | 1,074 | -0.63(-2.02%) |
Mar 28, 2017 | 30.26 | 30.99 | 30.26 | 30.99 | 2,196 | +0.41(+1.33%) |
Mar 27, 2017 | 31.10 | 31.10 | 30.00 | 30.59 | 4,679 | -0.63(-2.01%) |
Mar 24, 2017 | 32.03 | 32.03 | 30.85 | 31.22 | 1,575 | +0.37(+1.20%) |
Mar 23, 2017 | 30.70 | 30.85 | 30.40 | 30.85 | 1,847 | +0.18(+0.60%) |
Mar 22, 2017 | 31.33 | 31.33 | 30.66 | 30.66 | 3,986 | -0.63(-2.00%) |
Mar 21, 2017 | 32.29 | 32.29 | 31.25 | 31.29 | 8,066 | -1.25(-3.85%) |
Mar 20, 2017 | 32.69 | 33.21 | 30.92 | 32.54 | 11,483 | -1.07(-3.18%) |
Mar 17, 2017 | 30.44 | 33.80 | 30.31 | 33.61 | 101,863 | +2.62(+8.45%) |
Mar 16, 2017 | 30.99 | 30.99 | 30.77 | 30.99 | 3,792 | +0.59(+1.94%) |
Mar 15, 2017 | 30.22 | 30.62 | 29.96 | 30.40 | 7,786 | +0.52(+1.73%) |
Mar 14, 2017 | 29.89 | 30.03 | 29.89 | 29.89 | 1,406 | +0.15(+0.50%) |
Mar 13, 2017 | 29.78 | 29.91 | 29.74 | 29.74 | 7,306 | -0.18(-0.62%) |
Mar 10, 2017 | 30.81 | 31.03 | 29.85 | 29.92 | 6,478 | -0.41(-1.34%) |
Mar 09, 2017 | 30.29 | 30.33 | 30.29 | 30.33 | 817 | -0.11(-0.36%) |
Mar 08, 2017 | 30.44 | 30.44 | 30.44 | 30.44 | 2,494 | -0.04(-0.12%) |
Mar 07, 2017 | 30.48 | 30.48 | 30.48 | 30.48 | 2,046 | -0.04(-0.12%) |
Mar 06, 2017 | 31.22 | 31.22 | 30.51 | 30.51 | 1,497 | -0.70(-2.25%) |
Mar 03, 2017 | 30.85 | 31.22 | 30.81 | 31.22 | 2,048 | +0.04(+0.12%) |
Mar 02, 2017 | 31.25 | 31.36 | 30.74 | 31.18 | 3,267 | -0.04(-0.12%) |