Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.00 | 33.41 | 32.66 | 33.33 | 166,042 | +0.42(+1.28%) |
May 30, 2017 | 32.77 | 33.19 | 32.52 | 32.91 | 124,434 | +0.09(+0.27%) |
May 26, 2017 | 32.87 | 32.90 | 32.60 | 32.82 | 71,603 | -0.07(-0.21%) |
May 25, 2017 | 32.95 | 33.06 | 32.70 | 32.89 | 68,791 | -0.04(-0.12%) |
May 24, 2017 | 32.78 | 33.05 | 32.65 | 32.93 | 110,126 | +0.17(+0.52%) |
May 23, 2017 | 33.13 | 33.18 | 32.72 | 32.76 | 113,691 | -0.18(-0.55%) |
May 22, 2017 | 32.76 | 33.19 | 32.63 | 32.94 | 132,061 | +0.15(+0.46%) |
May 19, 2017 | 32.65 | 33.31 | 32.40 | 32.79 | 183,642 | +0.19(+0.58%) |
May 18, 2017 | 32.84 | 33.00 | 32.57 | 32.60 | 144,251 | -0.21(-0.64%) |
May 17, 2017 | 33.06 | 33.28 | 32.67 | 32.81 | 134,203 | -0.66(-1.97%) |
May 16, 2017 | 33.23 | 33.51 | 33.00 | 33.47 | 133,860 | +0.35(+1.06%) |
May 15, 2017 | 32.66 | 33.19 | 32.47 | 33.12 | 172,970 | +0.54(+1.66%) |
May 12, 2017 | 32.79 | 33.38 | 30.68 | 32.58 | 117,553 | -0.25(-0.76%) |
May 11, 2017 | 33.40 | 33.92 | 32.78 | 32.83 | 131,176 | -0.57(-1.71%) |
May 10, 2017 | 33.03 | 33.44 | 32.70 | 33.40 | 202,058 | +0.36(+1.09%) |
May 09, 2017 | 30.61 | 33.29 | 30.61 | 33.04 | 446,955 | +3.51(+11.89%) |
May 08, 2017 | 29.78 | 30.00 | 29.52 | 29.53 | 284,163 | -0.31(-1.04%) |
May 05, 2017 | 29.95 | 29.95 | 29.55 | 29.84 | 116,133 | +0.04(+0.13%) |
May 04, 2017 | 29.52 | 30.21 | 29.52 | 29.80 | 124,147 | +0.27(+0.91%) |
May 03, 2017 | 29.71 | 29.73 | 29.24 | 29.53 | 237,023 | -0.25(-0.84%) |
May 02, 2017 | 29.81 | 30.09 | 29.66 | 29.78 | 89,670 | -0.01(-0.03%) |
May 01, 2017 | 29.85 | 29.92 | 29.68 | 29.79 | 89,383 | -0.02(-0.07%) |
Apr 28, 2017 | 30.10 | 30.17 | 29.78 | 29.81 | 207,218 | -0.33(-1.09%) |
Apr 27, 2017 | 30.07 | 30.32 | 30.01 | 30.14 | 103,500 | +0.17(+0.57%) |
Apr 26, 2017 | 29.54 | 30.15 | 29.54 | 29.97 | 133,376 | +0.43(+1.46%) |
Apr 25, 2017 | 29.60 | 29.81 | 29.47 | 29.54 | 131,487 | +0.13(+0.44%) |
Apr 24, 2017 | 29.64 | 29.66 | 29.32 | 29.41 | 173,148 | +0.19(+0.65%) |
Apr 21, 2017 | 29.28 | 29.35 | 29.02 | 29.22 | 156,033 | -0.14(-0.48%) |
Apr 20, 2017 | 29.10 | 29.47 | 28.95 | 29.36 | 100,417 | +0.39(+1.35%) |
Apr 19, 2017 | 28.90 | 29.26 | 28.84 | 28.97 | 107,094 | +0.08(+0.28%) |
Apr 18, 2017 | 28.75 | 28.90 | 28.61 | 28.89 | 243,361 | +0.05(+0.17%) |
Apr 17, 2017 | 28.49 | 28.87 | 27.37 | 28.84 | 97,911 | +0.40(+1.41%) |
Apr 13, 2017 | 28.44 | 28.79 | 28.38 | 28.44 | 187,067 | -0.11(-0.39%) |
Apr 12, 2017 | 28.56 | 28.73 | 28.38 | 28.55 | 86,371 | -0.06(-0.21%) |
Apr 11, 2017 | 28.36 | 28.70 | 28.29 | 28.61 | 165,716 | +0.20(+0.70%) |
Apr 10, 2017 | 28.06 | 28.57 | 28.06 | 28.41 | 88,475 | +0.15(+0.53%) |
Apr 07, 2017 | 28.36 | 28.44 | 28.12 | 28.26 | 131,657 | -0.07(-0.25%) |
Apr 06, 2017 | 28.33 | 28.50 | 28.15 | 28.33 | 103,930 | +0.00(+0.00%) |
Apr 05, 2017 | 28.46 | 28.59 | 28.28 | 28.33 | 162,787 | -0.10(-0.35%) |
Apr 04, 2017 | 28.60 | 28.78 | 28.28 | 28.43 | 172,577 | -0.13(-0.46%) |
Apr 03, 2017 | 29.42 | 29.42 | 28.45 | 28.56 | 176,451 | -0.84(-2.86%) |
Mar 31, 2017 | 29.05 | 29.66 | 28.94 | 29.40 | 299,948 | +0.32(+1.10%) |
Mar 30, 2017 | 28.73 | 29.28 | 28.45 | 29.08 | 245,668 | +0.34(+1.18%) |
Mar 29, 2017 | 28.43 | 28.81 | 28.30 | 28.74 | 191,844 | +0.20(+0.70%) |
Mar 28, 2017 | 28.79 | 29.14 | 28.36 | 28.54 | 195,492 | -0.34(-1.18%) |
Mar 27, 2017 | 28.77 | 28.95 | 28.70 | 28.88 | 164,751 | -0.09(-0.31%) |
Mar 24, 2017 | 29.56 | 29.56 | 28.85 | 28.97 | 173,327 | -0.58(-1.96%) |
Mar 23, 2017 | 28.55 | 29.98 | 28.54 | 29.55 | 352,069 | +0.96(+3.36%) |
Mar 22, 2017 | 28.65 | 29.05 | 28.25 | 28.59 | 189,214 | -0.07(-0.24%) |
Mar 21, 2017 | 28.97 | 28.98 | 28.52 | 28.66 | 212,391 | -0.19(-0.66%) |
Mar 20, 2017 | 28.92 | 29.01 | 28.59 | 28.85 | 155,359 | -0.16(-0.55%) |
Mar 17, 2017 | 28.62 | 29.12 | 28.55 | 29.01 | 487,973 | +0.30(+1.04%) |
Mar 16, 2017 | 28.72 | 28.80 | 28.50 | 28.71 | 133,630 | +0.07(+0.24%) |
Mar 15, 2017 | 28.78 | 28.85 | 28.36 | 28.64 | 148,966 | -0.06(-0.21%) |
Mar 14, 2017 | 28.35 | 28.76 | 28.35 | 28.70 | 159,175 | +0.17(+0.60%) |
Mar 13, 2017 | 28.40 | 28.60 | 28.24 | 28.53 | 165,194 | +0.13(+0.46%) |
Mar 10, 2017 | 27.99 | 28.45 | 27.99 | 28.40 | 243,302 | +0.53(+1.90%) |
Mar 09, 2017 | 27.48 | 27.90 | 27.44 | 27.87 | 247,794 | +0.39(+1.42%) |
Mar 08, 2017 | 27.52 | 27.62 | 27.34 | 27.48 | 94,678 | -0.06(-0.22%) |
Mar 07, 2017 | 27.49 | 27.68 | 27.05 | 27.54 | 105,590 | +0.01(+0.04%) |
Mar 06, 2017 | 27.76 | 27.78 | 27.02 | 27.53 | 142,716 | -0.32(-1.15%) |
Mar 03, 2017 | 27.73 | 27.97 | 27.62 | 27.85 | 143,500 | +0.02(+0.07%) |
Mar 02, 2017 | 27.78 | 27.93 | 27.49 | 27.83 | 177,719 | -0.08(-0.29%) |