Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.92 | 29.96 | 29.37 | 29.83 | 268,303 | -0.04(-0.14%) |
May 30, 2017 | 30.54 | 30.58 | 29.83 | 29.87 | 276,069 | -0.71(-2.31%) |
May 26, 2017 | 30.87 | 30.87 | 30.46 | 30.58 | 248,130 | -0.25(-0.81%) |
May 25, 2017 | 30.79 | 31.00 | 30.58 | 30.83 | 296,750 | +0.17(+0.54%) |
May 24, 2017 | 30.54 | 30.71 | 30.37 | 30.66 | 221,549 | +0.17(+0.55%) |
May 23, 2017 | 30.21 | 30.83 | 29.92 | 30.50 | 572,898 | +0.87(+2.95%) |
May 22, 2017 | 30.08 | 30.08 | 28.96 | 29.62 | 1,426,728 | +0.04(+0.14%) |
May 19, 2017 | 29.75 | 29.96 | 29.46 | 29.58 | 175,424 | -0.12(-0.42%) |
May 18, 2017 | 29.83 | 30.17 | 29.67 | 29.71 | 219,245 | -0.25(-0.83%) |
May 17, 2017 | 30.12 | 30.33 | 29.71 | 29.96 | 287,397 | -0.79(-2.57%) |
May 16, 2017 | 30.79 | 30.79 | 30.41 | 30.75 | 103,319 | +0.12(+0.41%) |
May 15, 2017 | 30.21 | 30.79 | 30.21 | 30.62 | 156,590 | +0.33(+1.10%) |
May 12, 2017 | 30.37 | 30.46 | 29.87 | 30.29 | 141,999 | -0.21(-0.68%) |
May 11, 2017 | 30.79 | 30.79 | 30.21 | 30.50 | 109,765 | -0.37(-1.21%) |
May 10, 2017 | 30.96 | 31.08 | 30.67 | 30.87 | 103,793 | -0.17(-0.54%) |
May 09, 2017 | 31.41 | 31.41 | 30.83 | 31.04 | 167,563 | -0.24(-0.77%) |
May 08, 2017 | 31.24 | 31.40 | 31.03 | 31.28 | 122,476 | +0.08(+0.27%) |
May 05, 2017 | 31.40 | 31.45 | 30.95 | 31.20 | 121,067 | -0.21(-0.66%) |
May 04, 2017 | 31.45 | 31.74 | 31.20 | 31.40 | 140,444 | +0.12(+0.40%) |
May 03, 2017 | 30.95 | 31.32 | 30.83 | 31.28 | 157,345 | +0.25(+0.80%) |
May 02, 2017 | 31.24 | 31.24 | 30.87 | 31.03 | 227,835 | -0.17(-0.53%) |
May 01, 2017 | 31.28 | 31.55 | 30.99 | 31.20 | 304,956 | +0.17(+0.53%) |
Apr 28, 2017 | 31.28 | 31.36 | 30.95 | 31.03 | 262,442 | -0.17(-0.53%) |
Apr 27, 2017 | 31.28 | 31.45 | 31.07 | 31.20 | 231,369 | -0.08(-0.26%) |
Apr 26, 2017 | 30.70 | 31.49 | 30.58 | 31.28 | 333,253 | +0.58(+1.89%) |
Apr 25, 2017 | 29.79 | 31.98 | 29.79 | 30.70 | 735,735 | +1.12(+3.78%) |
Apr 24, 2017 | 29.54 | 29.87 | 29.46 | 29.58 | 207,700 | +0.66(+2.29%) |
Apr 21, 2017 | 28.80 | 29.00 | 28.69 | 28.92 | 164,493 | -0.08(-0.29%) |
Apr 20, 2017 | 28.47 | 29.00 | 28.47 | 29.00 | 175,614 | +0.66(+2.34%) |
Apr 19, 2017 | 28.26 | 28.67 | 28.22 | 28.34 | 139,782 | +0.12(+0.44%) |
Apr 18, 2017 | 27.97 | 28.26 | 27.76 | 28.22 | 158,789 | -0.04(-0.15%) |
Apr 17, 2017 | 27.85 | 28.26 | 27.76 | 28.26 | 137,874 | +0.41(+1.49%) |
Apr 13, 2017 | 28.38 | 28.51 | 27.80 | 27.85 | 170,287 | -0.66(-2.32%) |
Apr 12, 2017 | 28.96 | 28.96 | 28.43 | 28.51 | 139,308 | -0.58(-1.99%) |
Apr 11, 2017 | 28.76 | 29.09 | 28.67 | 29.09 | 182,367 | +0.21(+0.72%) |
Apr 10, 2017 | 29.00 | 29.13 | 28.47 | 28.88 | 120,878 | -0.08(-0.29%) |
Apr 07, 2017 | 28.84 | 29.05 | 28.76 | 28.96 | 174,120 | -0.04(-0.14%) |
Apr 06, 2017 | 28.84 | 29.13 | 28.63 | 29.00 | 144,314 | +0.21(+0.72%) |
Apr 05, 2017 | 29.38 | 29.54 | 28.72 | 28.80 | 213,992 | -0.50(-1.69%) |
Apr 04, 2017 | 29.25 | 29.46 | 29.13 | 29.29 | 149,109 | -0.04(-0.14%) |
Apr 03, 2017 | 29.96 | 30.00 | 29.13 | 29.34 | 211,018 | -0.50(-1.66%) |
Mar 31, 2017 | 29.91 | 30.04 | 29.63 | 29.83 | 255,787 | -0.08(-0.28%) |
Mar 30, 2017 | 29.00 | 30.00 | 29.00 | 29.91 | 198,129 | +0.87(+2.99%) |
Mar 29, 2017 | 29.21 | 29.25 | 28.96 | 29.05 | 185,809 | -0.25(-0.85%) |
Mar 28, 2017 | 29.00 | 29.50 | 29.00 | 29.29 | 212,810 | +0.12(+0.43%) |
Mar 27, 2017 | 28.80 | 29.17 | 28.43 | 29.17 | 314,521 | +0.12(+0.43%) |
Mar 24, 2017 | 28.76 | 29.13 | 28.59 | 29.05 | 278,931 | +0.33(+1.15%) |
Mar 23, 2017 | 28.30 | 29.00 | 28.28 | 28.72 | 267,116 | +0.41(+1.46%) |
Mar 22, 2017 | 28.14 | 28.43 | 27.23 | 28.30 | 483,506 | -0.04(-0.15%) |
Mar 21, 2017 | 29.00 | 29.00 | 28.26 | 28.34 | 501,174 | -0.50(-1.72%) |
Mar 20, 2017 | 28.92 | 28.92 | 28.64 | 28.84 | 156,142 | -0.12(-0.43%) |
Mar 17, 2017 | 28.72 | 29.34 | 28.38 | 28.96 | 738,470 | +0.25(+0.86%) |
Mar 16, 2017 | 28.63 | 28.84 | 28.51 | 28.72 | 189,709 | +0.17(+0.58%) |
Mar 15, 2017 | 28.76 | 28.80 | 28.43 | 28.55 | 128,057 | -0.08(-0.29%) |
Mar 14, 2017 | 28.43 | 28.69 | 28.22 | 28.63 | 143,663 | +0.08(+0.29%) |
Mar 13, 2017 | 28.88 | 28.30 | 28.55 | 95,581 | +0.12(+0.44%) | |
Mar 10, 2017 | 28.84 | 28.88 | 28.26 | 28.43 | 204,759 | -0.25(-0.87%) |
Mar 09, 2017 | 28.84 | 29.00 | 28.67 | 28.67 | 115,075 | -0.12(-0.43%) |
Mar 08, 2017 | 29.25 | 29.58 | 28.80 | 28.80 | 143,510 | -0.33(-1.14%) |
Mar 07, 2017 | 29.21 | 29.38 | 29.09 | 29.13 | 102,491 | -0.17(-0.56%) |
Mar 06, 2017 | 29.25 | 29.38 | 28.92 | 29.29 | 94,995 | -0.21(-0.70%) |
Mar 03, 2017 | 29.50 | 29.75 | 29.21 | 29.50 | 90,088 | +0.08(+0.28%) |
Mar 02, 2017 | 30.12 | 30.12 | 29.38 | 29.42 | 225,200 | -0.66(-2.20%) |