Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.02 | 33.02 | 31.64 | 32.64 | 72,759 | -0.43(-1.30%) |
May 30, 2017 | 32.88 | 33.41 | 32.45 | 33.07 | 52,034 | +0.05(+0.14%) |
May 26, 2017 | 32.74 | 33.12 | 32.33 | 33.02 | 57,840 | +0.19(+0.58%) |
May 25, 2017 | 32.98 | 33.03 | 32.50 | 32.83 | 50,268 | -0.14(-0.43%) |
May 24, 2017 | 32.93 | 33.31 | 32.45 | 32.98 | 55,314 | +0.00(+0.00%) |
May 23, 2017 | 33.17 | 33.36 | 32.64 | 32.98 | 60,002 | -0.19(-0.58%) |
May 22, 2017 | 33.07 | 33.26 | 32.55 | 33.17 | 56,328 | +0.19(+0.58%) |
May 19, 2017 | 32.79 | 33.12 | 32.36 | 32.98 | 95,050 | +0.33(+1.02%) |
May 18, 2017 | 32.50 | 32.88 | 32.07 | 32.64 | 110,665 | -0.14(-0.44%) |
May 17, 2017 | 33.98 | 33.88 | 32.50 | 32.79 | 127,115 | -1.19(-3.51%) |
May 16, 2017 | 33.84 | 34.12 | 33.31 | 33.98 | 132,384 | +0.19(+0.57%) |
May 15, 2017 | 34.22 | 34.36 | 33.74 | 33.79 | 109,614 | -0.10(-0.28%) |
May 12, 2017 | 33.60 | 33.93 | 33.36 | 33.88 | 84,448 | +0.10(+0.28%) |
May 11, 2017 | 34.03 | 34.17 | 33.31 | 33.79 | 70,762 | -0.33(-0.98%) |
May 10, 2017 | 33.60 | 34.12 | 33.45 | 34.12 | 107,285 | +0.52(+1.56%) |
May 09, 2017 | 33.07 | 33.60 | 32.93 | 33.60 | 101,268 | +0.43(+1.29%) |
May 08, 2017 | 32.50 | 33.17 | 32.46 | 33.17 | 73,624 | +0.43(+1.31%) |
May 05, 2017 | 32.41 | 32.88 | 31.93 | 32.74 | 78,365 | +0.38(+1.18%) |
May 04, 2017 | 32.60 | 32.60 | 31.50 | 32.36 | 85,284 | -0.29(-0.87%) |
May 03, 2017 | 32.93 | 33.07 | 31.65 | 32.65 | 146,864 | -0.38(-1.15%) |
May 02, 2017 | 34.41 | 34.72 | 32.93 | 33.03 | 118,906 | -1.33(-3.88%) |
May 01, 2017 | 36.12 | 36.98 | 34.31 | 34.36 | 223,645 | -1.86(-5.12%) |
Apr 28, 2017 | 34.41 | 36.50 | 34.35 | 36.21 | 114,417 | +2.38(+7.03%) |
Apr 27, 2017 | 33.98 | 34.17 | 33.45 | 33.84 | 76,703 | -0.24(-0.70%) |
Apr 26, 2017 | 33.26 | 34.36 | 33.07 | 34.07 | 100,277 | +0.43(+1.27%) |
Apr 25, 2017 | 33.64 | 34.07 | 33.60 | 33.64 | 77,256 | +0.33(+1.00%) |
Apr 24, 2017 | 32.74 | 33.50 | 32.69 | 33.31 | 104,444 | +0.71(+2.19%) |
Apr 21, 2017 | 32.69 | 32.88 | 32.07 | 32.60 | 125,287 | -0.10(-0.29%) |
Apr 20, 2017 | 32.79 | 32.98 | 32.41 | 32.69 | 106,673 | +0.14(+0.44%) |
Apr 19, 2017 | 32.07 | 32.69 | 32.03 | 32.55 | 106,356 | +0.57(+1.79%) |
Apr 18, 2017 | 31.55 | 32.07 | 31.46 | 31.98 | 83,718 | +0.19(+0.60%) |
Apr 17, 2017 | 32.07 | 32.12 | 31.41 | 31.79 | 77,898 | -0.10(-0.30%) |
Apr 13, 2017 | 32.17 | 32.46 | 31.46 | 31.88 | 155,506 | -0.33(-1.03%) |
Apr 12, 2017 | 32.69 | 32.69 | 31.65 | 32.22 | 168,370 | -0.81(-2.45%) |
Apr 11, 2017 | 32.60 | 33.17 | 32.55 | 33.03 | 131,250 | +0.29(+0.87%) |
Apr 10, 2017 | 33.22 | 33.22 | 32.26 | 32.74 | 114,801 | -0.29(-0.86%) |
Apr 07, 2017 | 32.88 | 33.22 | 32.74 | 33.03 | 107,593 | +0.05(+0.14%) |
Apr 06, 2017 | 32.65 | 33.07 | 32.41 | 32.98 | 99,248 | +0.38(+1.17%) |
Apr 05, 2017 | 32.50 | 32.84 | 32.36 | 32.60 | 148,848 | +0.29(+0.88%) |
Apr 04, 2017 | 31.98 | 32.65 | 31.98 | 32.31 | 116,343 | +0.38(+1.19%) |
Apr 03, 2017 | 31.93 | 32.31 | 31.74 | 31.93 | 149,310 | +0.00(+0.00%) |
Mar 31, 2017 | 31.03 | 31.98 | 30.84 | 31.93 | 167,396 | +0.86(+2.76%) |
Mar 30, 2017 | 30.79 | 31.22 | 30.60 | 31.08 | 136,431 | +0.24(+0.77%) |
Mar 29, 2017 | 30.31 | 30.93 | 30.08 | 30.84 | 85,460 | +0.48(+1.57%) |
Mar 28, 2017 | 30.17 | 30.46 | 29.98 | 30.36 | 158,466 | +0.05(+0.16%) |
Mar 27, 2017 | 29.74 | 30.31 | 29.55 | 30.31 | 188,692 | +0.05(+0.16%) |
Mar 24, 2017 | 30.93 | 31.22 | 30.22 | 30.27 | 85,021 | -0.67(-2.15%) |
Mar 23, 2017 | 31.17 | 31.65 | 30.79 | 30.93 | 113,745 | -0.29(-0.91%) |
Mar 22, 2017 | 31.08 | 31.50 | 30.74 | 31.22 | 95,778 | +0.05(+0.15%) |
Mar 21, 2017 | 32.17 | 32.50 | 31.03 | 31.17 | 108,965 | -0.95(-2.96%) |
Mar 20, 2017 | 31.88 | 32.26 | 31.46 | 32.12 | 82,962 | +0.29(+0.90%) |
Mar 17, 2017 | 31.74 | 32.22 | 31.50 | 31.84 | 355,047 | +0.19(+0.60%) |
Mar 16, 2017 | 32.31 | 32.46 | 31.55 | 31.65 | 77,293 | -0.48(-1.48%) |
Mar 15, 2017 | 31.46 | 32.31 | 31.17 | 32.12 | 80,867 | +0.90(+2.90%) |
Mar 14, 2017 | 31.31 | 31.31 | 30.79 | 31.22 | 60,192 | -0.43(-1.35%) |
Mar 13, 2017 | 31.79 | 32.22 | 31.36 | 31.65 | 61,414 | -0.10(-0.30%) |
Mar 10, 2017 | 31.22 | 31.79 | 31.12 | 31.74 | 89,798 | +0.86(+2.77%) |
Mar 09, 2017 | 32.31 | 32.50 | 30.60 | 30.88 | 141,057 | -1.62(-4.98%) |
Mar 08, 2017 | 32.74 | 33.12 | 32.36 | 32.50 | 67,337 | -0.19(-0.58%) |
Mar 07, 2017 | 32.74 | 32.98 | 32.41 | 32.69 | 75,560 | -0.05(-0.15%) |
Mar 06, 2017 | 33.36 | 33.36 | 32.65 | 32.74 | 59,812 | -1.05(-3.10%) |
Mar 03, 2017 | 33.79 | 34.07 | 33.41 | 33.79 | 71,348 | +0.14(+0.42%) |
Mar 02, 2017 | 34.07 | 34.07 | 33.41 | 33.64 | 180,587 | -0.71(-2.08%) |