Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.19 | 33.29 | 32.50 | 32.77 | 88,619 | -0.26(-0.79%) |
May 30, 2017 | 33.75 | 33.97 | 32.40 | 33.03 | 88,415 | -1.13(-3.31%) |
May 26, 2017 | 34.92 | 34.92 | 34.11 | 34.16 | 98,989 | -0.43(-1.24%) |
May 25, 2017 | 33.50 | 34.96 | 33.48 | 34.59 | 712,058 | +1.21(+3.62%) |
May 24, 2017 | 32.78 | 33.39 | 32.40 | 33.38 | 115,659 | +1.08(+3.34%) |
May 23, 2017 | 31.99 | 32.76 | 31.38 | 32.30 | 161,209 | +0.45(+1.41%) |
May 22, 2017 | 31.80 | 31.99 | 31.27 | 31.85 | 121,165 | -0.16(-0.50%) |
May 19, 2017 | 32.02 | 32.40 | 31.73 | 32.01 | 102,378 | -0.22(-0.68%) |
May 18, 2017 | 31.68 | 32.40 | 31.51 | 32.23 | 105,823 | +0.11(+0.34%) |
May 17, 2017 | 32.08 | 32.75 | 31.40 | 32.12 | 101,499 | -0.67(-2.04%) |
May 16, 2017 | 32.82 | 33.00 | 31.58 | 32.79 | 85,754 | -0.32(-0.97%) |
May 15, 2017 | 32.26 | 33.25 | 31.78 | 33.11 | 114,384 | +1.15(+3.60%) |
May 12, 2017 | 30.07 | 32.22 | 30.07 | 31.96 | 397,264 | -0.03(-0.09%) |
May 11, 2017 | 31.61 | 32.58 | 30.52 | 31.99 | 147,348 | +0.13(+0.41%) |
May 10, 2017 | 30.52 | 32.04 | 30.52 | 31.86 | 122,485 | +1.04(+3.37%) |
May 09, 2017 | 30.94 | 31.65 | 30.50 | 30.82 | 168,638 | -0.07(-0.23%) |
May 08, 2017 | 31.19 | 31.19 | 30.08 | 30.89 | 107,620 | -0.13(-0.42%) |
May 05, 2017 | 30.94 | 31.27 | 30.85 | 31.02 | 94,440 | +0.24(+0.78%) |
May 04, 2017 | 31.20 | 31.20 | 30.30 | 30.78 | 114,316 | +0.01(+0.03%) |
May 03, 2017 | 31.01 | 31.38 | 30.56 | 30.77 | 74,057 | -0.10(-0.32%) |
May 02, 2017 | 30.88 | 31.85 | 30.51 | 30.87 | 52,375 | +0.10(+0.32%) |
May 01, 2017 | 30.13 | 30.92 | 29.91 | 30.77 | 80,317 | +0.90(+3.01%) |
Apr 28, 2017 | 30.19 | 30.59 | 29.58 | 29.87 | 69,728 | -0.12(-0.40%) |
Apr 27, 2017 | 29.88 | 30.28 | 29.60 | 29.99 | 57,540 | +0.15(+0.50%) |
Apr 26, 2017 | 30.20 | 30.83 | 28.92 | 29.84 | 69,978 | -0.54(-1.78%) |
Apr 25, 2017 | 30.11 | 30.79 | 29.58 | 30.38 | 108,955 | +0.31(+1.03%) |
Apr 24, 2017 | 29.56 | 30.29 | 29.56 | 30.07 | 39,663 | +0.31(+1.04%) |
Apr 21, 2017 | 30.33 | 30.42 | 29.28 | 29.76 | 158,972 | -0.31(-1.03%) |
Apr 20, 2017 | 30.11 | 30.61 | 29.55 | 30.07 | 70,574 | +0.12(+0.40%) |
Apr 19, 2017 | 29.42 | 30.25 | 29.24 | 29.95 | 75,844 | +0.73(+2.50%) |
Apr 18, 2017 | 29.30 | 29.38 | 29.00 | 29.22 | 66,645 | +0.00(+0.00%) |
Apr 17, 2017 | 29.48 | 29.77 | 28.77 | 29.22 | 219,201 | -0.51(-1.72%) |
Apr 13, 2017 | 29.95 | 31.08 | 29.60 | 29.73 | 56,099 | -0.43(-1.43%) |
Apr 12, 2017 | 31.53 | 31.93 | 29.62 | 30.16 | 119,147 | -1.05(-3.36%) |
Apr 11, 2017 | 31.28 | 31.80 | 30.80 | 31.21 | 105,194 | +0.11(+0.35%) |
Apr 10, 2017 | 30.96 | 31.41 | 30.81 | 31.10 | 165,101 | +0.41(+1.34%) |
Apr 07, 2017 | 30.60 | 31.02 | 30.32 | 30.69 | 116,828 | -0.07(-0.23%) |
Apr 06, 2017 | 30.38 | 31.39 | 30.14 | 30.76 | 161,972 | +0.42(+1.38%) |
Apr 05, 2017 | 30.54 | 30.74 | 30.24 | 30.34 | 198,648 | +0.23(+0.76%) |
Apr 04, 2017 | 30.24 | 31.28 | 30.01 | 30.11 | 215,216 | +0.64(+2.19%) |
Apr 03, 2017 | 29.92 | 29.92 | 29.12 | 29.46 | 126,324 | -0.32(-1.06%) |
Mar 31, 2017 | 29.37 | 30.00 | 29.31 | 29.78 | 113,706 | +0.64(+2.20%) |
Mar 30, 2017 | 28.98 | 29.29 | 28.69 | 29.14 | 64,879 | +0.17(+0.59%) |
Mar 29, 2017 | 28.88 | 29.10 | 28.28 | 28.97 | 88,620 | +0.12(+0.42%) |
Mar 28, 2017 | 27.33 | 29.17 | 27.33 | 28.85 | 200,101 | +1.45(+5.29%) |
Mar 27, 2017 | 28.28 | 28.28 | 27.13 | 27.40 | 209,303 | -1.17(-4.10%) |
Mar 24, 2017 | 28.90 | 29.20 | 28.26 | 28.57 | 103,616 | -0.33(-1.14%) |
Mar 23, 2017 | 29.26 | 29.44 | 28.76 | 28.90 | 79,078 | -0.22(-0.76%) |
Mar 22, 2017 | 29.22 | 29.58 | 28.79 | 29.12 | 197,726 | -0.20(-0.68%) |
Mar 21, 2017 | 29.89 | 30.17 | 29.04 | 29.32 | 246,805 | -0.67(-2.23%) |
Mar 20, 2017 | 30.19 | 30.34 | 29.70 | 29.99 | 100,516 | -0.06(-0.20%) |
Mar 17, 2017 | 29.34 | 30.12 | 29.10 | 30.05 | 299,502 | +0.71(+2.42%) |
Mar 16, 2017 | 30.01 | 31.39 | 29.01 | 29.34 | 2,573,903 | +0.57(+1.98%) |
Mar 15, 2017 | 28.00 | 29.18 | 27.90 | 28.77 | 150,057 | +0.70(+2.49%) |
Mar 14, 2017 | 27.90 | 28.41 | 26.78 | 28.07 | 131,081 | +0.17(+0.61%) |
Mar 13, 2017 | 27.51 | 27.97 | 27.51 | 27.90 | 37,145 | +0.15(+0.54%) |
Mar 10, 2017 | 27.36 | 27.89 | 26.50 | 27.75 | 42,706 | +0.64(+2.36%) |
Mar 09, 2017 | 26.76 | 27.37 | 26.44 | 27.11 | 26,008 | +0.04(+0.15%) |
Mar 08, 2017 | 26.46 | 27.90 | 26.45 | 27.07 | 88,520 | +0.75(+2.85%) |
Mar 07, 2017 | 26.20 | 26.42 | 26.00 | 26.32 | 66,672 | -0.28(-1.05%) |
Mar 06, 2017 | 26.82 | 26.92 | 26.05 | 26.60 | 59,081 | -0.45(-1.66%) |
Mar 03, 2017 | 27.08 | 27.40 | 26.46 | 27.05 | 59,183 | -0.33(-1.21%) |
Mar 02, 2017 | 27.00 | 27.67 | 26.93 | 27.38 | 82,707 | -0.03(-0.11%) |