Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.89 | 29.03 | 28.52 | 28.91 | 203,233 | +0.15(+0.52%) |
May 30, 2017 | 30.01 | 30.01 | 28.60 | 28.76 | 166,878 | -0.85(-2.87%) |
May 26, 2017 | 29.29 | 29.69 | 28.89 | 29.61 | 122,938 | +0.22(+0.75%) |
May 25, 2017 | 29.64 | 29.70 | 29.37 | 29.39 | 142,399 | -0.13(-0.44%) |
May 24, 2017 | 29.09 | 29.66 | 28.72 | 29.52 | 336,056 | +0.54(+1.86%) |
May 23, 2017 | 29.39 | 29.88 | 28.87 | 28.98 | 201,514 | -0.28(-0.96%) |
May 22, 2017 | 30.20 | 30.75 | 29.17 | 29.26 | 191,055 | -0.98(-3.24%) |
May 19, 2017 | 28.60 | 30.69 | 28.60 | 30.24 | 244,642 | +1.73(+6.07%) |
May 18, 2017 | 30.18 | 30.18 | 28.12 | 28.51 | 499,626 | -1.88(-6.19%) |
May 17, 2017 | 30.30 | 30.57 | 29.60 | 30.39 | 393,071 | -0.36(-1.17%) |
May 16, 2017 | 31.70 | 31.88 | 30.66 | 30.75 | 210,394 | -0.95(-3.00%) |
May 15, 2017 | 32.98 | 32.98 | 31.66 | 31.70 | 152,292 | -1.30(-3.94%) |
May 12, 2017 | 33.32 | 33.74 | 32.92 | 33.00 | 252,592 | -0.43(-1.29%) |
May 11, 2017 | 33.53 | 33.69 | 32.51 | 33.43 | 224,385 | -0.23(-0.68%) |
May 10, 2017 | 33.00 | 33.83 | 32.84 | 33.66 | 214,798 | +0.54(+1.63%) |
May 09, 2017 | 33.11 | 33.48 | 32.99 | 33.12 | 218,981 | -0.01(-0.03%) |
May 08, 2017 | 32.93 | 33.70 | 32.82 | 33.13 | 259,089 | +0.14(+0.42%) |
May 05, 2017 | 34.10 | 34.23 | 32.22 | 32.99 | 339,377 | -1.07(-3.14%) |
May 04, 2017 | 33.38 | 36.48 | 33.16 | 34.06 | 698,924 | +1.63(+5.03%) |
May 03, 2017 | 32.85 | 32.95 | 31.14 | 32.43 | 294,757 | -0.65(-1.96%) |
May 02, 2017 | 35.64 | 35.79 | 32.75 | 33.08 | 302,431 | -2.41(-6.79%) |
May 01, 2017 | 35.45 | 35.81 | 34.95 | 35.49 | 163,026 | +0.26(+0.74%) |
Apr 28, 2017 | 36.18 | 36.27 | 35.08 | 35.23 | 181,592 | -0.92(-2.54%) |
Apr 27, 2017 | 36.49 | 36.65 | 36.01 | 36.15 | 131,480 | -0.40(-1.09%) |
Apr 26, 2017 | 35.57 | 36.82 | 35.53 | 36.55 | 209,521 | +0.86(+2.41%) |
Apr 25, 2017 | 36.15 | 36.60 | 35.67 | 35.69 | 155,607 | -0.36(-1.00%) |
Apr 24, 2017 | 35.33 | 36.25 | 35.33 | 36.05 | 164,910 | +1.22(+3.50%) |
Apr 21, 2017 | 35.41 | 35.53 | 34.62 | 34.83 | 197,912 | -0.82(-2.30%) |
Apr 20, 2017 | 35.98 | 36.54 | 35.40 | 35.65 | 172,023 | -0.31(-0.86%) |
Apr 19, 2017 | 35.21 | 36.23 | 35.21 | 35.96 | 182,139 | +0.86(+2.45%) |
Apr 18, 2017 | 35.32 | 35.78 | 34.61 | 35.10 | 190,929 | -0.42(-1.18%) |
Apr 17, 2017 | 34.35 | 35.60 | 34.35 | 35.52 | 231,103 | +1.30(+3.80%) |
Apr 13, 2017 | 34.47 | 34.68 | 34.11 | 34.22 | 108,388 | -0.44(-1.27%) |
Apr 12, 2017 | 34.05 | 34.79 | 33.87 | 34.66 | 177,811 | +0.37(+1.08%) |
Apr 11, 2017 | 33.73 | 34.32 | 33.40 | 34.29 | 138,514 | +0.41(+1.21%) |
Apr 10, 2017 | 33.75 | 34.14 | 33.37 | 33.88 | 91,855 | +0.04(+0.12%) |
Apr 07, 2017 | 33.79 | 34.25 | 33.52 | 33.84 | 222,500 | -0.04(-0.12%) |
Apr 06, 2017 | 33.25 | 34.12 | 33.20 | 33.88 | 140,981 | +0.52(+1.56%) |
Apr 05, 2017 | 33.91 | 34.43 | 32.54 | 33.36 | 186,397 | -0.53(-1.56%) |
Apr 04, 2017 | 33.86 | 34.21 | 33.61 | 33.89 | 117,852 | -0.16(-0.47%) |
Apr 03, 2017 | 34.72 | 34.81 | 33.77 | 34.05 | 156,416 | -0.67(-1.93%) |
Mar 31, 2017 | 34.85 | 34.89 | 34.23 | 34.72 | 232,278 | -0.11(-0.32%) |
Mar 30, 2017 | 34.29 | 34.92 | 33.91 | 34.83 | 264,926 | +0.59(+1.72%) |
Mar 29, 2017 | 33.99 | 34.38 | 33.69 | 34.24 | 107,199 | +0.07(+0.20%) |
Mar 28, 2017 | 34.37 | 34.37 | 33.38 | 34.17 | 130,081 | -0.02(-0.06%) |
Mar 27, 2017 | 33.98 | 34.29 | 33.17 | 34.19 | 209,396 | +0.32(+0.94%) |
Mar 24, 2017 | 34.50 | 34.73 | 33.43 | 33.87 | 167,461 | -0.45(-1.31%) |
Mar 23, 2017 | 33.47 | 34.58 | 33.47 | 34.32 | 163,339 | +0.75(+2.23%) |
Mar 22, 2017 | 33.91 | 34.17 | 33.10 | 33.57 | 118,738 | -0.22(-0.65%) |
Mar 21, 2017 | 34.40 | 34.63 | 33.72 | 33.79 | 146,013 | -0.54(-1.57%) |
Mar 20, 2017 | 35.05 | 35.17 | 34.14 | 34.33 | 145,584 | -0.80(-2.28%) |
Mar 17, 2017 | 35.00 | 35.35 | 34.51 | 35.13 | 468,507 | -0.03(-0.09%) |
Mar 16, 2017 | 34.34 | 35.24 | 34.24 | 35.16 | 138,662 | +0.93(+2.72%) |
Mar 15, 2017 | 33.84 | 34.47 | 33.66 | 34.23 | 217,219 | +0.49(+1.45%) |
Mar 14, 2017 | 34.50 | 34.57 | 33.52 | 33.74 | 126,564 | -0.87(-2.51%) |
Mar 13, 2017 | 34.50 | 35.04 | 34.43 | 34.61 | 193,624 | +0.21(+0.61%) |
Mar 10, 2017 | 33.63 | 34.58 | 33.55 | 34.40 | 223,104 | +0.92(+2.75%) |
Mar 09, 2017 | 32.45 | 33.91 | 32.36 | 33.48 | 288,008 | +1.12(+3.46%) |
Mar 08, 2017 | 32.45 | 32.55 | 32.08 | 32.36 | 158,719 | -0.08(-0.25%) |
Mar 07, 2017 | 32.45 | 32.78 | 32.31 | 32.44 | 80,440 | +0.00(+0.00%) |
Mar 06, 2017 | 32.15 | 32.80 | 32.07 | 32.44 | 190,134 | -0.05(-0.15%) |
Mar 03, 2017 | 32.15 | 32.53 | 31.90 | 32.49 | 161,163 | +0.37(+1.15%) |
Mar 02, 2017 | 32.61 | 33.24 | 32.11 | 32.12 | 109,907 | -0.42(-1.29%) |