Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.88 | 30.14 | 29.51 | 29.92 | 287,747 | +0.12(+0.40%) |
May 30, 2017 | 30.43 | 30.57 | 29.58 | 29.80 | 165,866 | -0.90(-2.93%) |
May 26, 2017 | 30.52 | 30.83 | 30.00 | 30.70 | 97,573 | +0.18(+0.59%) |
May 25, 2017 | 30.74 | 30.91 | 30.51 | 30.52 | 136,998 | -0.18(-0.59%) |
May 24, 2017 | 30.50 | 30.94 | 30.27 | 30.70 | 240,858 | +0.14(+0.46%) |
May 23, 2017 | 30.75 | 31.15 | 30.43 | 30.56 | 207,311 | -0.41(-1.32%) |
May 22, 2017 | 31.55 | 31.63 | 30.79 | 30.97 | 196,594 | -0.62(-1.96%) |
May 19, 2017 | 29.67 | 32.00 | 29.67 | 31.59 | 280,207 | +2.09(+7.08%) |
May 18, 2017 | 31.42 | 31.52 | 29.08 | 29.50 | 602,301 | -2.23(-7.03%) |
May 17, 2017 | 31.69 | 31.99 | 30.82 | 31.73 | 283,904 | -0.48(-1.49%) |
May 16, 2017 | 33.22 | 33.42 | 32.11 | 32.21 | 228,550 | -1.02(-3.07%) |
May 15, 2017 | 34.56 | 34.68 | 33.20 | 33.23 | 163,354 | -1.45(-4.18%) |
May 12, 2017 | 35.17 | 35.47 | 34.65 | 34.68 | 123,188 | -0.53(-1.51%) |
May 11, 2017 | 35.38 | 35.47 | 34.80 | 35.21 | 65,602 | -0.28(-0.79%) |
May 10, 2017 | 34.90 | 35.70 | 34.76 | 35.49 | 81,702 | +0.50(+1.43%) |
May 09, 2017 | 35.02 | 35.35 | 34.78 | 34.99 | 123,379 | -0.03(-0.09%) |
May 08, 2017 | 34.98 | 35.47 | 34.67 | 35.02 | 130,409 | +0.03(+0.09%) |
May 05, 2017 | 36.40 | 36.52 | 34.29 | 34.99 | 284,465 | -1.48(-4.06%) |
May 04, 2017 | 36.76 | 39.10 | 35.98 | 36.47 | 328,897 | +1.70(+4.89%) |
May 03, 2017 | 35.23 | 35.24 | 33.18 | 34.77 | 247,688 | -0.53(-1.52%) |
May 02, 2017 | 37.95 | 38.15 | 34.89 | 35.30 | 214,031 | -2.55(-6.72%) |
May 01, 2017 | 37.74 | 38.21 | 37.56 | 37.85 | 78,051 | +0.05(+0.13%) |
Apr 28, 2017 | 38.75 | 38.98 | 37.65 | 37.80 | 115,051 | -0.91(-2.35%) |
Apr 27, 2017 | 39.14 | 39.29 | 38.60 | 38.71 | 119,917 | -0.38(-0.97%) |
Apr 26, 2017 | 38.22 | 39.31 | 38.15 | 39.09 | 150,275 | +0.87(+2.28%) |
Apr 25, 2017 | 38.83 | 39.33 | 38.19 | 38.22 | 74,352 | -0.35(-0.91%) |
Apr 24, 2017 | 37.83 | 38.84 | 37.64 | 38.57 | 225,002 | +1.28(+3.43%) |
Apr 21, 2017 | 37.86 | 38.05 | 37.03 | 37.29 | 144,073 | -0.72(-1.89%) |
Apr 20, 2017 | 38.59 | 38.96 | 37.85 | 38.01 | 70,394 | -0.39(-1.02%) |
Apr 19, 2017 | 37.65 | 38.68 | 37.58 | 38.40 | 144,694 | +1.21(+3.25%) |
Apr 18, 2017 | 37.77 | 37.95 | 36.79 | 37.19 | 120,414 | -0.59(-1.56%) |
Apr 17, 2017 | 36.56 | 37.85 | 36.56 | 37.78 | 130,956 | +1.31(+3.59%) |
Apr 13, 2017 | 36.82 | 37.09 | 36.47 | 36.47 | 44,185 | -0.48(-1.30%) |
Apr 12, 2017 | 36.55 | 37.09 | 36.16 | 36.95 | 60,219 | +0.23(+0.63%) |
Apr 11, 2017 | 36.04 | 36.76 | 35.76 | 36.72 | 66,476 | +0.45(+1.24%) |
Apr 10, 2017 | 36.05 | 36.56 | 35.91 | 36.27 | 60,630 | +0.11(+0.30%) |
Apr 07, 2017 | 36.22 | 36.71 | 35.93 | 36.16 | 87,667 | -0.09(-0.25%) |
Apr 06, 2017 | 35.48 | 36.57 | 35.48 | 36.25 | 59,869 | +0.60(+1.68%) |
Apr 05, 2017 | 36.36 | 36.74 | 35.37 | 35.65 | 77,558 | -0.57(-1.57%) |
Apr 04, 2017 | 36.45 | 36.71 | 35.99 | 36.22 | 55,747 | -0.29(-0.79%) |
Apr 03, 2017 | 37.06 | 37.21 | 36.34 | 36.51 | 56,826 | -0.56(-1.51%) |
Mar 31, 2017 | 36.92 | 37.27 | 36.80 | 37.07 | 94,031 | -0.01(-0.03%) |
Mar 30, 2017 | 36.33 | 37.20 | 36.11 | 37.08 | 64,523 | +0.52(+1.42%) |
Mar 29, 2017 | 36.46 | 37.21 | 36.10 | 36.56 | 51,876 | +0.04(+0.11%) |
Mar 28, 2017 | 36.30 | 36.63 | 35.85 | 36.52 | 64,216 | -0.03(-0.08%) |
Mar 27, 2017 | 35.85 | 36.72 | 35.56 | 36.55 | 65,508 | +0.22(+0.61%) |
Mar 24, 2017 | 36.74 | 37.16 | 35.86 | 36.33 | 62,615 | -0.42(-1.14%) |
Mar 23, 2017 | 35.96 | 37.05 | 35.96 | 36.75 | 58,185 | +0.76(+2.11%) |
Mar 22, 2017 | 36.18 | 36.60 | 35.50 | 35.99 | 82,438 | -0.25(-0.69%) |
Mar 21, 2017 | 36.94 | 37.07 | 36.15 | 36.24 | 68,858 | -0.61(-1.66%) |
Mar 20, 2017 | 37.67 | 37.67 | 36.57 | 36.85 | 49,305 | -0.82(-2.18%) |
Mar 17, 2017 | 37.49 | 37.80 | 36.99 | 37.67 | 149,893 | +0.14(+0.37%) |
Mar 16, 2017 | 36.75 | 37.65 | 36.74 | 37.53 | 77,025 | +0.80(+2.18%) |
Mar 15, 2017 | 36.15 | 36.88 | 35.83 | 36.73 | 110,668 | +0.66(+1.83%) |
Mar 14, 2017 | 36.91 | 36.96 | 35.90 | 36.07 | 73,966 | -1.01(-2.72%) |
Mar 13, 2017 | 36.94 | 37.44 | 36.85 | 37.08 | 145,558 | +0.31(+0.84%) |
Mar 10, 2017 | 35.80 | 36.85 | 35.80 | 36.77 | 110,410 | +0.99(+2.77%) |
Mar 09, 2017 | 34.48 | 36.02 | 34.38 | 35.78 | 230,763 | +1.57(+4.59%) |
Mar 08, 2017 | 34.31 | 34.43 | 33.97 | 34.21 | 69,599 | -0.06(-0.18%) |
Mar 07, 2017 | 34.02 | 34.69 | 34.02 | 34.27 | 76,398 | +0.01(+0.03%) |
Mar 06, 2017 | 34.30 | 34.63 | 33.67 | 34.26 | 55,081 | -0.11(-0.32%) |
Mar 03, 2017 | 33.97 | 34.44 | 33.80 | 34.37 | 88,562 | +0.43(+1.27%) |
Mar 02, 2017 | 34.48 | 34.78 | 33.94 | 33.94 | 74,076 | -0.57(-1.65%) |