Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.27 | 28.27 | 28.05 | 28.19 | 4,512 | -0.05(-0.17%) |
May 30, 2017 | 28.63 | 28.63 | 28.20 | 28.24 | 5,894 | -0.21(-0.75%) |
May 26, 2017 | 28.57 | 28.60 | 28.34 | 28.45 | 2,781 | -0.07(-0.23%) |
May 25, 2017 | 28.62 | 29.31 | 28.46 | 28.52 | 6,921 | -0.19(-0.66%) |
May 24, 2017 | 28.70 | 28.83 | 28.11 | 28.70 | 7,746 | +0.00(+0.00%) |
May 23, 2017 | 28.95 | 28.95 | 28.46 | 28.70 | 3,148 | -0.21(-0.74%) |
May 22, 2017 | 27.89 | 28.92 | 27.49 | 28.92 | 12,551 | +1.03(+3.70%) |
May 19, 2017 | 28.79 | 28.79 | 27.88 | 27.89 | 12,878 | -1.05(-3.65%) |
May 18, 2017 | 29.44 | 30.00 | 28.70 | 28.94 | 13,182 | -0.56(-1.89%) |
May 17, 2017 | 30.89 | 30.89 | 29.50 | 29.50 | 7,842 | -1.77(-5.65%) |
May 16, 2017 | 30.66 | 31.34 | 30.64 | 31.26 | 3,200 | +0.24(+0.76%) |
May 15, 2017 | 30.84 | 31.18 | 30.84 | 31.03 | 2,435 | +0.24(+0.79%) |
May 12, 2017 | 31.26 | 31.47 | 30.78 | 30.78 | 5,683 | -0.17(-0.55%) |
May 11, 2017 | 32.36 | 32.36 | 30.94 | 30.95 | 4,436 | -0.30(-0.96%) |
May 10, 2017 | 31.93 | 31.93 | 31.22 | 31.26 | 4,554 | -0.70(-2.19%) |
May 09, 2017 | 32.46 | 32.89 | 31.57 | 31.95 | 2,734 | -0.46(-1.40%) |
May 08, 2017 | 32.59 | 32.82 | 32.22 | 32.41 | 4,348 | -0.11(-0.33%) |
May 05, 2017 | 32.32 | 32.56 | 32.32 | 32.52 | 3,717 | +0.15(+0.45%) |
May 04, 2017 | 32.36 | 32.37 | 31.73 | 32.37 | 3,458 | +0.02(+0.08%) |
May 03, 2017 | 33.39 | 33.39 | 32.23 | 32.34 | 10,041 | -1.10(-3.28%) |
May 02, 2017 | 33.28 | 33.54 | 33.28 | 33.44 | 5,787 | +0.16(+0.49%) |
May 01, 2017 | 33.13 | 33.28 | 33.00 | 33.28 | 5,621 | +0.20(+0.59%) |
Apr 28, 2017 | 33.30 | 33.30 | 32.75 | 33.08 | 11,348 | +0.08(+0.25%) |
Apr 27, 2017 | 32.13 | 33.23 | 31.88 | 33.00 | 10,038 | +0.66(+2.04%) |
Apr 26, 2017 | 32.34 | 32.34 | 32.19 | 32.34 | 4,945 | -0.36(-1.09%) |
Apr 25, 2017 | 32.63 | 33.05 | 32.32 | 32.70 | 8,799 | +0.33(+1.03%) |
Apr 24, 2017 | 32.28 | 32.58 | 32.14 | 32.37 | 11,387 | +0.28(+0.86%) |
Apr 21, 2017 | 32.13 | 32.13 | 31.73 | 32.09 | 7,700 | -0.18(-0.55%) |
Apr 20, 2017 | 31.54 | 32.35 | 31.33 | 32.27 | 10,556 | +0.79(+2.51%) |
Apr 19, 2017 | 31.59 | 31.93 | 31.19 | 31.48 | 10,911 | +0.04(+0.13%) |
Apr 18, 2017 | 30.81 | 31.79 | 30.60 | 31.44 | 16,801 | +0.48(+1.55%) |
Apr 17, 2017 | 30.49 | 31.06 | 30.17 | 30.96 | 5,405 | +0.63(+2.06%) |
Apr 13, 2017 | 30.65 | 30.65 | 30.12 | 30.34 | 5,871 | -0.01(-0.03%) |
Apr 12, 2017 | 30.92 | 30.94 | 30.33 | 30.34 | 6,161 | -0.30(-0.98%) |
Apr 11, 2017 | 30.59 | 30.65 | 30.10 | 30.65 | 7,569 | +0.24(+0.80%) |
Apr 10, 2017 | 30.46 | 30.88 | 30.40 | 30.40 | 2,639 | +0.08(+0.27%) |
Apr 07, 2017 | 29.73 | 30.88 | 29.58 | 30.32 | 19,395 | +0.71(+2.39%) |
Apr 06, 2017 | 30.06 | 30.08 | 29.58 | 29.61 | 12,894 | -0.14(-0.46%) |
Apr 05, 2017 | 30.15 | 30.59 | 29.68 | 29.75 | 17,230 | -0.23(-0.76%) |
Apr 04, 2017 | 30.34 | 30.34 | 29.80 | 29.98 | 9,440 | -0.42(-1.39%) |
Apr 03, 2017 | 30.36 | 30.57 | 29.69 | 30.40 | 9,355 | +0.10(+0.32%) |
Mar 31, 2017 | 30.58 | 30.58 | 29.90 | 30.30 | 15,234 | -0.28(-0.90%) |
Mar 30, 2017 | 30.73 | 30.89 | 30.41 | 30.58 | 7,413 | -0.15(-0.50%) |
Mar 29, 2017 | 30.38 | 30.73 | 30.38 | 30.73 | 4,475 | +0.00(+0.00%) |
Mar 28, 2017 | 29.96 | 30.73 | 29.80 | 30.73 | 10,249 | +0.76(+2.55%) |
Mar 27, 2017 | 30.24 | 30.24 | 29.96 | 29.97 | 3,673 | -0.54(-1.79%) |
Mar 24, 2017 | 30.36 | 30.78 | 30.18 | 30.52 | 5,262 | +0.26(+0.86%) |
Mar 23, 2017 | 29.80 | 30.51 | 29.80 | 30.26 | 6,363 | +0.45(+1.50%) |
Mar 22, 2017 | 30.39 | 30.39 | 29.58 | 29.81 | 11,857 | -0.60(-1.98%) |
Mar 21, 2017 | 31.07 | 31.07 | 30.39 | 30.41 | 10,487 | -0.54(-1.76%) |
Mar 20, 2017 | 30.44 | 31.01 | 30.44 | 30.95 | 8,991 | +0.40(+1.30%) |
Mar 17, 2017 | 29.94 | 30.90 | 29.94 | 30.56 | 22,265 | +0.75(+2.51%) |
Mar 16, 2017 | 29.91 | 30.25 | 29.68 | 29.81 | 9,898 | -0.17(-0.57%) |
Mar 15, 2017 | 28.76 | 30.14 | 28.69 | 29.98 | 18,958 | +1.29(+4.51%) |
Mar 14, 2017 | 28.39 | 28.69 | 28.22 | 28.69 | 10,963 | +0.16(+0.57%) |
Mar 13, 2017 | 27.92 | 28.86 | 27.92 | 28.52 | 22,318 | +0.64(+2.30%) |
Mar 10, 2017 | 28.21 | 28.82 | 27.87 | 27.88 | 11,746 | -0.24(-0.84%) |
Mar 09, 2017 | 27.95 | 28.12 | 27.72 | 28.12 | 9,203 | +0.46(+1.65%) |
Mar 08, 2017 | 27.65 | 28.37 | 27.44 | 27.66 | 21,921 | +0.07(+0.27%) |
Mar 07, 2017 | 27.40 | 27.64 | 27.40 | 27.59 | 11,842 | +0.08(+0.30%) |
Mar 06, 2017 | 27.61 | 27.90 | 27.34 | 27.51 | 15,218 | -0.35(-1.26%) |
Mar 03, 2017 | 28.35 | 28.50 | 27.12 | 27.86 | 15,748 | -0.16(-0.58%) |
Mar 02, 2017 | 28.86 | 28.89 | 28.01 | 28.02 | 22,341 | -0.79(-2.74%) |