Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.52 | 29.64 | 29.21 | 29.55 | 109,335 | +0.14(+0.48%) |
May 30, 2017 | 29.61 | 29.67 | 29.27 | 29.41 | 102,853 | -0.34(-1.15%) |
May 26, 2017 | 29.78 | 29.81 | 29.50 | 29.75 | 78,567 | +0.00(+0.00%) |
May 25, 2017 | 29.69 | 29.75 | 29.47 | 29.75 | 85,326 | +0.17(+0.58%) |
May 24, 2017 | 29.69 | 29.87 | 29.47 | 29.58 | 98,032 | -0.03(-0.10%) |
May 23, 2017 | 29.67 | 29.72 | 29.24 | 29.61 | 146,760 | +0.11(+0.39%) |
May 22, 2017 | 29.75 | 29.96 | 29.47 | 29.50 | 207,967 | -0.14(-0.48%) |
May 19, 2017 | 29.52 | 29.95 | 29.44 | 29.64 | 502,579 | +0.06(+0.19%) |
May 18, 2017 | 29.72 | 29.95 | 29.50 | 29.58 | 295,397 | -0.11(-0.38%) |
May 17, 2017 | 29.69 | 29.95 | 29.62 | 29.69 | 161,320 | -0.37(-1.23%) |
May 16, 2017 | 29.47 | 30.07 | 29.21 | 30.07 | 271,246 | +0.57(+1.93%) |
May 15, 2017 | 29.87 | 30.29 | 29.44 | 29.50 | 244,891 | -0.20(-0.67%) |
May 12, 2017 | 30.04 | 30.27 | 29.25 | 29.69 | 284,075 | -0.46(-1.51%) |
May 11, 2017 | 30.44 | 30.49 | 29.81 | 30.15 | 182,777 | -0.43(-1.40%) |
May 10, 2017 | 31.32 | 31.37 | 30.52 | 30.58 | 210,339 | -0.77(-2.46%) |
May 09, 2017 | 31.95 | 31.98 | 31.23 | 31.35 | 145,622 | -0.60(-1.87%) |
May 08, 2017 | 31.81 | 32.12 | 31.72 | 31.95 | 200,456 | +0.06(+0.18%) |
May 05, 2017 | 32.09 | 32.15 | 31.89 | 31.89 | 224,677 | -0.14(-0.45%) |
May 04, 2017 | 32.49 | 32.63 | 31.89 | 32.03 | 288,694 | -0.34(-1.06%) |
May 03, 2017 | 32.40 | 32.52 | 31.81 | 32.38 | 315,130 | -0.09(-0.26%) |
May 02, 2017 | 33.17 | 33.32 | 32.16 | 32.46 | 199,141 | -0.63(-1.90%) |
May 01, 2017 | 32.92 | 33.13 | 32.63 | 33.09 | 426,548 | +0.26(+0.78%) |
Apr 28, 2017 | 33.35 | 33.66 | 32.78 | 32.83 | 318,349 | -0.43(-1.29%) |
Apr 27, 2017 | 36.51 | 37.17 | 33.02 | 33.26 | 931,207 | -4.54(-12.00%) |
Apr 26, 2017 | 37.77 | 38.37 | 37.54 | 37.80 | 153,133 | +0.11(+0.30%) |
Apr 25, 2017 | 37.60 | 37.85 | 37.54 | 37.68 | 111,137 | +0.40(+1.07%) |
Apr 24, 2017 | 37.60 | 37.91 | 37.25 | 37.28 | 114,411 | +0.17(+0.46%) |
Apr 21, 2017 | 37.17 | 37.54 | 37.00 | 37.11 | 143,608 | +0.00(+0.00%) |
Apr 20, 2017 | 36.85 | 37.25 | 36.68 | 37.11 | 96,649 | +0.34(+0.93%) |
Apr 19, 2017 | 36.60 | 37.14 | 36.40 | 36.77 | 115,987 | +0.14(+0.39%) |
Apr 18, 2017 | 36.80 | 36.80 | 36.26 | 36.63 | 84,097 | -0.29(-0.77%) |
Apr 17, 2017 | 36.46 | 37.00 | 36.37 | 36.91 | 88,204 | +0.57(+1.57%) |
Apr 13, 2017 | 36.46 | 36.57 | 36.17 | 36.34 | 161,131 | -0.14(-0.39%) |
Apr 12, 2017 | 36.71 | 36.71 | 36.20 | 36.48 | 162,248 | -0.17(-0.47%) |
Apr 11, 2017 | 35.77 | 36.71 | 35.11 | 36.65 | 146,895 | +0.86(+2.39%) |
Apr 10, 2017 | 34.83 | 35.94 | 34.83 | 35.80 | 173,119 | +0.86(+2.45%) |
Apr 07, 2017 | 34.46 | 35.03 | 34.34 | 34.94 | 207,292 | +0.40(+1.16%) |
Apr 06, 2017 | 34.89 | 34.94 | 34.26 | 34.54 | 247,762 | -0.43(-1.22%) |
Apr 05, 2017 | 36.11 | 36.57 | 34.91 | 34.97 | 143,315 | -1.06(-2.93%) |
Apr 04, 2017 | 35.83 | 36.28 | 35.74 | 36.03 | 131,037 | +0.06(+0.16%) |
Apr 03, 2017 | 37.03 | 37.05 | 35.88 | 35.97 | 128,397 | -1.06(-2.85%) |
Mar 31, 2017 | 36.85 | 37.23 | 36.68 | 37.03 | 167,667 | +0.14(+0.39%) |
Mar 30, 2017 | 36.31 | 36.94 | 36.00 | 36.88 | 154,144 | +0.57(+1.57%) |
Mar 29, 2017 | 36.28 | 36.37 | 36.00 | 36.31 | 136,265 | -0.03(-0.08%) |
Mar 28, 2017 | 36.26 | 36.47 | 35.60 | 36.34 | 147,983 | +0.03(+0.08%) |
Mar 27, 2017 | 35.94 | 36.54 | 35.86 | 36.31 | 78,958 | -0.06(-0.16%) |
Mar 24, 2017 | 36.40 | 36.77 | 36.20 | 36.37 | 136,165 | +0.00(+0.00%) |
Mar 23, 2017 | 35.74 | 36.51 | 35.60 | 36.37 | 126,672 | +0.60(+1.67%) |
Mar 22, 2017 | 36.31 | 36.83 | 35.66 | 35.77 | 167,568 | -0.54(-1.49%) |
Mar 21, 2017 | 37.97 | 37.97 | 36.28 | 36.31 | 158,861 | -1.54(-4.07%) |
Mar 20, 2017 | 37.94 | 38.14 | 37.57 | 37.85 | 130,379 | -0.06(-0.15%) |
Mar 17, 2017 | 37.20 | 38.08 | 37.08 | 37.91 | 373,195 | +0.71(+1.92%) |
Mar 16, 2017 | 37.68 | 37.91 | 37.17 | 37.20 | 124,102 | -0.48(-1.29%) |
Mar 15, 2017 | 36.88 | 37.74 | 36.88 | 37.68 | 94,358 | +0.86(+2.32%) |
Mar 14, 2017 | 36.63 | 37.00 | 36.47 | 36.83 | 53,750 | +0.17(+0.47%) |
Mar 13, 2017 | 36.63 | 37.05 | 36.60 | 36.65 | 82,521 | +0.06(+0.16%) |
Mar 10, 2017 | 36.65 | 36.71 | 36.34 | 36.60 | 99,207 | +0.17(+0.47%) |
Mar 09, 2017 | 36.34 | 36.65 | 36.28 | 36.43 | 81,098 | +0.23(+0.63%) |
Mar 08, 2017 | 36.83 | 36.88 | 36.14 | 36.20 | 80,075 | -0.40(-1.09%) |
Mar 07, 2017 | 36.54 | 36.97 | 36.31 | 36.60 | 71,782 | +0.03(+0.08%) |
Mar 06, 2017 | 36.94 | 36.94 | 36.48 | 36.57 | 73,667 | -0.45(-1.23%) |
Mar 03, 2017 | 37.11 | 37.79 | 36.68 | 37.02 | 83,048 | +0.00(+0.00%) |
Mar 02, 2017 | 37.28 | 37.28 | 36.80 | 37.02 | 61,099 | -0.11(-0.31%) |