Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.16 | 31.84 | 30.91 | 31.69 | 50,603 | +0.24(+0.77%) |
May 30, 2017 | 31.50 | 32.03 | 31.25 | 31.45 | 46,103 | +0.29(+0.94%) |
May 26, 2017 | 29.11 | 31.30 | 29.11 | 31.16 | 62,301 | +1.22(+4.07%) |
May 25, 2017 | 30.04 | 30.24 | 28.63 | 29.94 | 31,110 | +0.05(+0.16%) |
May 24, 2017 | 30.04 | 30.13 | 29.50 | 29.89 | 29,011 | +0.00(+0.00%) |
May 23, 2017 | 30.18 | 30.28 | 29.65 | 29.89 | 12,483 | -0.15(-0.49%) |
May 22, 2017 | 29.21 | 30.18 | 29.21 | 30.04 | 41,267 | +0.78(+2.66%) |
May 19, 2017 | 29.26 | 29.70 | 29.21 | 29.26 | 41,051 | +0.00(+0.00%) |
May 18, 2017 | 28.77 | 29.31 | 28.65 | 29.26 | 16,651 | +0.29(+1.01%) |
May 17, 2017 | 29.55 | 29.84 | 28.72 | 28.97 | 49,280 | -0.92(-3.09%) |
May 16, 2017 | 30.13 | 30.28 | 29.70 | 29.89 | 20,947 | -0.15(-0.49%) |
May 15, 2017 | 29.79 | 30.18 | 29.75 | 30.04 | 26,308 | +0.34(+1.15%) |
May 12, 2017 | 29.65 | 29.79 | 29.55 | 29.70 | 26,513 | -0.10(-0.33%) |
May 11, 2017 | 29.84 | 29.99 | 29.70 | 29.79 | 22,788 | -0.24(-0.81%) |
May 10, 2017 | 30.28 | 30.57 | 29.99 | 30.04 | 25,346 | -0.24(-0.80%) |
May 09, 2017 | 30.04 | 30.40 | 30.01 | 30.28 | 31,244 | +0.19(+0.65%) |
May 08, 2017 | 29.55 | 30.09 | 29.55 | 30.09 | 31,554 | +0.39(+1.31%) |
May 05, 2017 | 29.99 | 30.23 | 29.45 | 29.70 | 43,755 | -0.19(-0.65%) |
May 04, 2017 | 30.04 | 30.09 | 29.70 | 29.89 | 8,505 | +0.19(+0.66%) |
May 03, 2017 | 29.89 | 29.89 | 29.36 | 29.70 | 48,406 | -0.39(-1.29%) |
May 02, 2017 | 30.13 | 30.23 | 30.04 | 30.09 | 21,744 | +0.10(+0.32%) |
May 01, 2017 | 29.36 | 30.18 | 29.36 | 29.99 | 39,314 | +0.58(+1.99%) |
Apr 28, 2017 | 29.45 | 29.75 | 29.26 | 29.40 | 29,666 | -0.34(-1.15%) |
Apr 27, 2017 | 29.65 | 29.99 | 29.50 | 29.75 | 17,649 | +0.05(+0.16%) |
Apr 26, 2017 | 29.36 | 29.84 | 29.36 | 29.70 | 28,291 | +0.29(+0.99%) |
Apr 25, 2017 | 29.45 | 29.79 | 29.31 | 29.40 | 40,656 | +0.05(+0.17%) |
Apr 24, 2017 | 29.21 | 29.40 | 28.87 | 29.36 | 33,963 | +0.68(+2.38%) |
Apr 21, 2017 | 28.67 | 28.92 | 28.28 | 28.67 | 41,572 | -0.12(-0.43%) |
Apr 20, 2017 | 28.26 | 29.04 | 28.12 | 28.80 | 59,935 | +0.58(+2.07%) |
Apr 19, 2017 | 27.97 | 28.41 | 27.92 | 28.22 | 64,615 | +0.34(+1.22%) |
Apr 18, 2017 | 27.97 | 28.17 | 27.83 | 27.88 | 20,430 | -0.19(-0.69%) |
Apr 17, 2017 | 27.78 | 28.60 | 27.63 | 28.07 | 58,711 | +0.10(+0.35%) |
Apr 13, 2017 | 27.68 | 28.12 | 27.46 | 27.97 | 66,438 | +0.29(+1.05%) |
Apr 12, 2017 | 27.39 | 27.83 | 27.24 | 27.68 | 34,509 | +0.15(+0.53%) |
Apr 11, 2017 | 27.20 | 27.68 | 27.00 | 27.54 | 46,314 | +0.24(+0.89%) |
Apr 10, 2017 | 27.31 | 27.68 | 27.10 | 27.29 | 30,643 | -0.05(-0.18%) |
Apr 07, 2017 | 27.34 | 27.44 | 27.10 | 27.34 | 44,649 | +0.15(+0.54%) |
Apr 06, 2017 | 26.91 | 27.29 | 26.86 | 27.20 | 56,067 | +0.44(+1.63%) |
Apr 05, 2017 | 26.95 | 27.29 | 26.71 | 26.76 | 38,376 | -0.19(-0.72%) |
Apr 04, 2017 | 27.29 | 27.29 | 26.57 | 26.95 | 41,389 | -0.34(-1.25%) |
Apr 03, 2017 | 27.10 | 27.39 | 26.91 | 27.29 | 46,502 | +0.24(+0.90%) |
Mar 31, 2017 | 26.52 | 27.20 | 26.47 | 27.05 | 121,257 | +0.68(+2.58%) |
Mar 30, 2017 | 27.20 | 27.20 | 26.23 | 26.37 | 32,739 | -0.34(-1.27%) |
Mar 29, 2017 | 26.23 | 26.76 | 26.23 | 26.71 | 38,227 | +0.29(+1.10%) |
Mar 28, 2017 | 26.42 | 26.86 | 26.13 | 26.42 | 34,449 | -0.24(-0.91%) |
Mar 27, 2017 | 25.79 | 26.81 | 25.74 | 26.66 | 31,872 | +0.49(+1.86%) |
Mar 24, 2017 | 26.23 | 26.42 | 26.08 | 26.18 | 21,599 | +0.00(+0.00%) |
Mar 23, 2017 | 25.74 | 26.42 | 25.74 | 26.18 | 44,294 | +0.58(+2.28%) |
Mar 22, 2017 | 25.93 | 26.18 | 25.29 | 25.59 | 35,407 | -0.44(-1.68%) |
Mar 21, 2017 | 26.71 | 26.86 | 26.03 | 26.03 | 26,455 | -0.83(-3.07%) |
Mar 20, 2017 | 26.32 | 27.39 | 26.32 | 26.86 | 28,279 | +0.29(+1.10%) |
Mar 17, 2017 | 26.95 | 27.29 | 26.47 | 26.57 | 43,295 | -0.58(-2.15%) |
Mar 16, 2017 | 26.76 | 27.44 | 26.76 | 27.15 | 43,432 | +0.63(+2.38%) |
Mar 15, 2017 | 26.08 | 26.76 | 26.08 | 26.52 | 17,133 | +0.05(+0.18%) |
Mar 14, 2017 | 27.00 | 27.00 | 26.47 | 26.47 | 21,969 | -0.73(-2.68%) |
Mar 13, 2017 | 28.07 | 28.33 | 26.95 | 27.20 | 30,099 | -1.26(-4.44%) |
Mar 10, 2017 | 28.17 | 30.06 | 27.78 | 28.46 | 99,549 | +0.58(+2.09%) |
Mar 09, 2017 | 26.47 | 29.82 | 26.47 | 27.88 | 124,464 | +1.21(+4.55%) |
Mar 08, 2017 | 26.95 | 26.95 | 26.39 | 26.66 | 22,063 | -0.05(-0.18%) |
Mar 07, 2017 | 27.05 | 27.24 | 26.71 | 26.71 | 15,091 | -0.34(-1.26%) |
Mar 06, 2017 | 26.95 | 28.51 | 26.66 | 27.05 | 36,659 | -0.15(-0.54%) |
Mar 03, 2017 | 27.34 | 27.34 | 26.95 | 27.20 | 21,888 | -0.15(-0.53%) |
Mar 02, 2017 | 27.44 | 27.51 | 26.91 | 27.34 | 29,152 | +0.00(+0.00%) |