Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.63 | 28.63 | 27.87 | 28.39 | 424,505 | -0.18(-0.62%) |
May 30, 2017 | 29.01 | 29.21 | 28.32 | 28.57 | 681,980 | -0.69(-2.35%) |
May 26, 2017 | 29.32 | 29.41 | 29.11 | 29.26 | 354,143 | -0.10(-0.32%) |
May 25, 2017 | 29.46 | 29.59 | 29.13 | 29.35 | 329,994 | +0.01(+0.03%) |
May 24, 2017 | 29.63 | 30.10 | 29.12 | 29.35 | 339,605 | -0.25(-0.83%) |
May 23, 2017 | 29.23 | 29.81 | 28.98 | 29.59 | 443,222 | +0.33(+1.14%) |
May 22, 2017 | 29.16 | 29.30 | 28.73 | 29.26 | 448,119 | +0.23(+0.79%) |
May 19, 2017 | 28.96 | 29.30 | 28.90 | 29.03 | 434,707 | +0.08(+0.27%) |
May 18, 2017 | 28.73 | 29.25 | 28.72 | 28.95 | 542,673 | +0.09(+0.30%) |
May 17, 2017 | 29.74 | 29.82 | 28.57 | 28.86 | 808,250 | -1.53(-5.05%) |
May 16, 2017 | 30.36 | 30.57 | 30.00 | 30.40 | 457,378 | +0.06(+0.18%) |
May 15, 2017 | 30.28 | 30.66 | 30.23 | 30.34 | 640,575 | +0.23(+0.77%) |
May 12, 2017 | 30.03 | 30.17 | 29.73 | 30.11 | 683,689 | -0.11(-0.37%) |
May 11, 2017 | 30.67 | 30.71 | 30.00 | 30.22 | 383,972 | -0.64(-2.09%) |
May 10, 2017 | 30.69 | 30.99 | 30.59 | 30.87 | 469,992 | +0.04(+0.13%) |
May 09, 2017 | 31.02 | 31.33 | 30.63 | 30.83 | 478,060 | -0.14(-0.46%) |
May 08, 2017 | 30.85 | 31.03 | 30.57 | 30.97 | 505,012 | +0.16(+0.52%) |
May 05, 2017 | 31.02 | 31.02 | 30.45 | 30.81 | 405,063 | +0.01(+0.03%) |
May 04, 2017 | 31.02 | 31.19 | 30.66 | 30.80 | 397,728 | +0.14(+0.44%) |
May 03, 2017 | 30.22 | 30.69 | 30.11 | 30.67 | 401,801 | +0.21(+0.71%) |
May 02, 2017 | 30.79 | 30.79 | 30.35 | 30.45 | 399,069 | -0.32(-1.03%) |
May 01, 2017 | 30.43 | 31.04 | 30.11 | 30.77 | 537,231 | +0.51(+1.68%) |
Apr 28, 2017 | 30.98 | 31.08 | 30.25 | 30.26 | 414,245 | -0.72(-2.31%) |
Apr 27, 2017 | 31.67 | 31.67 | 30.90 | 30.98 | 347,725 | -0.52(-1.67%) |
Apr 26, 2017 | 31.10 | 31.84 | 31.00 | 31.50 | 518,542 | +0.36(+1.15%) |
Apr 25, 2017 | 31.37 | 31.60 | 31.14 | 31.14 | 450,676 | +0.13(+0.41%) |
Apr 24, 2017 | 31.08 | 31.41 | 30.90 | 31.02 | 546,961 | +0.68(+2.23%) |
Apr 21, 2017 | 30.27 | 30.70 | 30.13 | 30.34 | 497,151 | -0.06(-0.18%) |
Apr 20, 2017 | 29.98 | 31.09 | 29.82 | 30.40 | 850,503 | +0.99(+3.35%) |
Apr 19, 2017 | 29.01 | 29.55 | 28.84 | 29.41 | 754,478 | +0.56(+1.96%) |
Apr 18, 2017 | 28.68 | 28.94 | 28.40 | 28.85 | 402,995 | -0.16(-0.55%) |
Apr 17, 2017 | 28.23 | 29.01 | 28.22 | 29.00 | 400,088 | +0.61(+2.16%) |
Apr 13, 2017 | 28.93 | 29.12 | 28.38 | 28.39 | 515,346 | -0.68(-2.35%) |
Apr 12, 2017 | 29.40 | 29.70 | 28.96 | 29.08 | 423,445 | -0.41(-1.40%) |
Apr 11, 2017 | 28.92 | 29.50 | 28.86 | 29.49 | 605,352 | +0.37(+1.28%) |
Apr 10, 2017 | 29.26 | 29.51 | 28.77 | 29.12 | 303,638 | -0.12(-0.41%) |
Apr 07, 2017 | 29.10 | 29.37 | 28.96 | 29.23 | 274,968 | -0.10(-0.35%) |
Apr 06, 2017 | 28.96 | 29.35 | 28.70 | 29.34 | 996,147 | +0.39(+1.35%) |
Apr 05, 2017 | 30.11 | 30.17 | 28.92 | 28.95 | 596,824 | -0.82(-2.75%) |
Apr 04, 2017 | 29.43 | 29.80 | 29.31 | 29.77 | 564,585 | +0.19(+0.65%) |
Apr 03, 2017 | 30.03 | 30.05 | 29.23 | 29.58 | 446,282 | -0.39(-1.30%) |
Mar 31, 2017 | 30.24 | 30.26 | 29.95 | 29.97 | 582,270 | -0.33(-1.08%) |
Mar 30, 2017 | 29.16 | 30.46 | 29.16 | 30.29 | 588,205 | +1.04(+3.56%) |
Mar 29, 2017 | 29.31 | 29.51 | 29.12 | 29.25 | 273,144 | -0.18(-0.62%) |
Mar 28, 2017 | 28.74 | 29.58 | 28.73 | 29.43 | 540,640 | +0.49(+1.68%) |
Mar 27, 2017 | 28.52 | 29.05 | 28.01 | 28.95 | 653,078 | -0.15(-0.52%) |
Mar 24, 2017 | 29.22 | 29.49 | 28.86 | 29.10 | 438,525 | -0.03(-0.11%) |
Mar 23, 2017 | 28.77 | 29.45 | 28.73 | 29.13 | 382,636 | +0.33(+1.16%) |
Mar 22, 2017 | 28.99 | 29.30 | 28.56 | 28.80 | 530,647 | -0.45(-1.52%) |
Mar 21, 2017 | 31.14 | 31.20 | 29.23 | 29.24 | 1,345,969 | -1.60(-5.18%) |
Mar 20, 2017 | 31.15 | 31.17 | 30.58 | 30.84 | 381,420 | -0.49(-1.57%) |
Mar 17, 2017 | 31.17 | 31.52 | 30.85 | 31.33 | 1,620,176 | +0.04(+0.13%) |
Mar 16, 2017 | 31.03 | 31.35 | 30.94 | 31.29 | 381,558 | +0.44(+1.42%) |
Mar 15, 2017 | 31.20 | 31.47 | 30.80 | 30.86 | 509,760 | -0.18(-0.56%) |
Mar 14, 2017 | 30.79 | 31.14 | 30.51 | 31.03 | 304,676 | +0.00(+0.00%) |
Mar 13, 2017 | 30.63 | 31.27 | 30.63 | 31.03 | 358,117 | +0.39(+1.27%) |
Mar 10, 2017 | 31.02 | 31.02 | 30.24 | 30.64 | 436,378 | -0.06(-0.18%) |
Mar 09, 2017 | 30.73 | 31.07 | 30.65 | 30.70 | 544,445 | +0.02(+0.08%) |
Mar 08, 2017 | 31.34 | 31.56 | 30.67 | 30.67 | 331,844 | -0.32(-1.03%) |
Mar 07, 2017 | 31.12 | 31.41 | 30.90 | 30.99 | 416,685 | -0.18(-0.56%) |
Mar 06, 2017 | 31.18 | 31.33 | 30.79 | 31.17 | 396,061 | -0.23(-0.73%) |
Mar 03, 2017 | 31.49 | 31.70 | 31.26 | 31.40 | 630,598 | +0.03(+0.10%) |
Mar 02, 2017 | 32.24 | 32.44 | 31.33 | 31.37 | 368,246 | -1.06(-3.26%) |