Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.12 | 29.65 | 28.58 | 29.05 | 7,568,021 | -0.48(-1.63%) |
May 30, 2017 | 29.86 | 29.88 | 29.39 | 29.53 | 3,527,325 | -0.65(-2.14%) |
May 26, 2017 | 29.95 | 30.37 | 29.79 | 30.17 | 2,354,390 | +0.16(+0.52%) |
May 25, 2017 | 30.14 | 31.15 | 29.79 | 30.02 | 4,404,014 | -0.33(-1.10%) |
May 24, 2017 | 30.46 | 30.84 | 30.09 | 30.35 | 3,503,484 | -0.29(-0.96%) |
May 23, 2017 | 30.76 | 30.86 | 30.47 | 30.64 | 2,770,808 | -0.14(-0.45%) |
May 22, 2017 | 31.30 | 31.38 | 30.62 | 30.78 | 3,833,385 | -0.19(-0.60%) |
May 19, 2017 | 30.73 | 31.18 | 30.54 | 30.97 | 3,604,690 | +0.42(+1.38%) |
May 18, 2017 | 30.43 | 31.03 | 30.32 | 30.55 | 5,934,536 | -0.18(-0.57%) |
May 17, 2017 | 30.83 | 31.37 | 30.56 | 30.72 | 5,355,597 | -0.45(-1.45%) |
May 16, 2017 | 31.62 | 31.68 | 31.01 | 31.17 | 3,308,874 | -0.40(-1.27%) |
May 15, 2017 | 32.12 | 32.23 | 31.38 | 31.57 | 4,510,659 | +0.31(+1.00%) |
May 12, 2017 | 31.32 | 31.58 | 31.05 | 31.26 | 3,100,398 | -0.07(-0.22%) |
May 11, 2017 | 31.57 | 31.90 | 31.21 | 31.33 | 4,126,309 | -0.09(-0.28%) |
May 10, 2017 | 31.24 | 32.09 | 31.09 | 31.42 | 5,857,225 | +0.61(+1.97%) |
May 09, 2017 | 31.52 | 31.57 | 30.79 | 30.81 | 4,290,748 | -0.57(-1.81%) |
May 08, 2017 | 30.66 | 31.57 | 30.52 | 31.38 | 4,718,679 | +0.72(+2.37%) |
May 05, 2017 | 30.68 | 31.35 | 29.68 | 30.65 | 8,578,891 | +2.20(+7.75%) |
May 04, 2017 | 29.19 | 29.29 | 27.90 | 28.45 | 5,970,572 | -1.12(-3.78%) |
May 03, 2017 | 28.34 | 29.72 | 28.34 | 29.57 | 4,676,811 | +1.08(+3.78%) |
May 02, 2017 | 28.83 | 29.13 | 28.35 | 28.49 | 3,160,064 | -0.33(-1.16%) |
May 01, 2017 | 29.17 | 29.39 | 28.77 | 28.82 | 3,275,412 | -0.36(-1.24%) |
Apr 28, 2017 | 29.19 | 29.70 | 28.88 | 29.18 | 3,707,932 | +0.29(+1.02%) |
Apr 27, 2017 | 29.16 | 29.36 | 28.32 | 28.89 | 4,249,391 | -0.57(-1.93%) |
Apr 26, 2017 | 29.54 | 30.22 | 29.41 | 29.46 | 2,572,992 | -0.38(-1.28%) |
Apr 25, 2017 | 29.05 | 29.87 | 29.02 | 29.84 | 4,975,423 | +0.83(+2.87%) |
Apr 24, 2017 | 29.12 | 29.51 | 28.33 | 29.01 | 6,635,202 | +0.18(+0.61%) |
Apr 21, 2017 | 29.11 | 29.11 | 28.51 | 28.83 | 5,558,528 | -0.26(-0.91%) |
Apr 20, 2017 | 29.54 | 29.54 | 29.01 | 29.10 | 5,222,383 | -0.24(-0.80%) |
Apr 19, 2017 | 30.48 | 30.65 | 29.26 | 29.33 | 4,979,453 | -1.13(-3.70%) |
Apr 18, 2017 | 30.37 | 30.91 | 30.25 | 30.46 | 3,917,080 | -0.18(-0.58%) |
Apr 17, 2017 | 30.08 | 30.68 | 29.81 | 30.63 | 3,175,251 | +0.56(+1.86%) |
Apr 13, 2017 | 30.94 | 31.15 | 29.93 | 30.08 | 3,763,568 | -0.74(-2.42%) |
Apr 12, 2017 | 31.03 | 31.51 | 30.68 | 30.82 | 3,077,819 | -0.25(-0.82%) |
Apr 11, 2017 | 31.06 | 31.19 | 30.58 | 31.07 | 3,173,738 | +0.05(+0.16%) |
Apr 10, 2017 | 30.47 | 31.23 | 30.47 | 31.03 | 2,799,636 | +0.26(+0.86%) |
Apr 07, 2017 | 31.03 | 31.28 | 30.71 | 30.76 | 3,125,617 | -0.25(-0.82%) |
Apr 06, 2017 | 31.12 | 31.29 | 30.87 | 31.02 | 3,392,696 | +0.06(+0.19%) |
Apr 05, 2017 | 32.12 | 32.40 | 30.90 | 30.96 | 4,249,157 | -0.78(-2.47%) |
Apr 04, 2017 | 31.75 | 31.88 | 31.18 | 31.74 | 4,628,679 | +0.12(+0.37%) |
Apr 03, 2017 | 31.72 | 31.87 | 31.23 | 31.62 | 3,329,111 | -0.23(-0.71%) |
Mar 31, 2017 | 31.23 | 31.90 | 31.08 | 31.85 | 4,828,076 | +0.60(+1.91%) |
Mar 30, 2017 | 32.08 | 32.11 | 31.22 | 31.25 | 4,425,417 | -0.35(-1.12%) |
Mar 29, 2017 | 30.98 | 31.69 | 30.68 | 31.60 | 4,586,262 | +0.68(+2.19%) |
Mar 28, 2017 | 30.08 | 31.01 | 30.08 | 30.93 | 4,371,445 | +0.89(+2.97%) |
Mar 27, 2017 | 29.27 | 30.09 | 29.17 | 30.04 | 3,598,999 | +0.19(+0.62%) |
Mar 24, 2017 | 29.83 | 30.04 | 29.63 | 29.85 | 3,935,940 | +0.28(+0.96%) |
Mar 23, 2017 | 29.78 | 30.09 | 29.53 | 29.57 | 4,146,328 | -0.24(-0.82%) |
Mar 22, 2017 | 30.05 | 30.48 | 29.67 | 29.81 | 4,276,233 | -0.30(-1.01%) |
Mar 21, 2017 | 30.96 | 31.08 | 30.06 | 30.11 | 4,364,364 | -0.85(-2.75%) |
Mar 20, 2017 | 30.75 | 31.07 | 30.55 | 30.97 | 3,962,975 | -0.15(-0.47%) |
Mar 17, 2017 | 30.78 | 31.14 | 30.61 | 31.11 | 4,482,119 | +0.59(+1.93%) |
Mar 16, 2017 | 30.94 | 30.95 | 30.25 | 30.53 | 3,193,628 | -0.21(-0.67%) |
Mar 15, 2017 | 30.09 | 30.81 | 29.90 | 30.73 | 5,300,788 | +1.11(+3.74%) |
Mar 14, 2017 | 29.47 | 29.73 | 28.89 | 29.62 | 4,900,338 | -0.28(-0.95%) |
Mar 13, 2017 | 29.83 | 30.13 | 29.68 | 29.91 | 3,320,278 | +0.18(+0.59%) |
Mar 10, 2017 | 30.25 | 30.34 | 29.72 | 29.73 | 4,103,720 | -0.35(-1.17%) |
Mar 09, 2017 | 29.53 | 30.19 | 29.10 | 30.09 | 5,686,389 | +0.51(+1.72%) |
Mar 08, 2017 | 30.61 | 30.78 | 29.54 | 29.58 | 4,850,665 | -1.23(-4.01%) |
Mar 07, 2017 | 31.13 | 31.36 | 30.77 | 30.81 | 5,051,553 | -0.30(-0.98%) |
Mar 06, 2017 | 30.92 | 31.29 | 30.70 | 31.11 | 4,534,874 | +0.14(+0.44%) |
Mar 03, 2017 | 30.70 | 31.04 | 30.59 | 30.98 | 4,268,027 | +0.37(+1.22%) |
Mar 02, 2017 | 31.10 | 31.25 | 30.45 | 30.60 | 5,770,827 | -0.50(-1.61%) |