Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.07 | 32.42 | 31.28 | 32.42 | 33,788 | +0.57(+1.78%) |
May 30, 2017 | 31.55 | 32.20 | 31.15 | 31.85 | 37,483 | +0.22(+0.69%) |
May 26, 2017 | 31.28 | 32.03 | 30.98 | 31.63 | 23,820 | +0.35(+1.12%) |
May 25, 2017 | 31.63 | 31.81 | 31.02 | 31.28 | 50,060 | -0.17(-0.56%) |
May 24, 2017 | 31.46 | 31.98 | 31.37 | 31.46 | 52,433 | +0.13(+0.42%) |
May 23, 2017 | 31.28 | 31.72 | 30.67 | 31.33 | 64,133 | +0.26(+0.84%) |
May 22, 2017 | 31.02 | 31.46 | 30.50 | 31.07 | 50,767 | +0.13(+0.42%) |
May 19, 2017 | 30.89 | 31.46 | 30.54 | 30.94 | 72,365 | +0.13(+0.43%) |
May 18, 2017 | 30.89 | 31.13 | 30.72 | 30.80 | 118,301 | -0.17(-0.56%) |
May 17, 2017 | 31.46 | 31.90 | 30.85 | 30.98 | 73,420 | -0.66(-2.07%) |
May 16, 2017 | 31.37 | 32.38 | 31.24 | 31.63 | 64,528 | +0.48(+1.54%) |
May 15, 2017 | 31.24 | 32.20 | 31.02 | 31.15 | 73,775 | +0.31(+0.99%) |
May 12, 2017 | 31.24 | 31.53 | 30.00 | 30.85 | 60,024 | -0.44(-1.40%) |
May 11, 2017 | 31.02 | 31.68 | 30.45 | 31.28 | 52,279 | +0.55(+1.78%) |
May 10, 2017 | 31.87 | 33.07 | 29.91 | 30.74 | 86,456 | -1.13(-3.55%) |
May 09, 2017 | 33.96 | 33.96 | 31.70 | 31.87 | 80,266 | -1.70(-5.06%) |
May 08, 2017 | 33.35 | 33.61 | 33.26 | 33.57 | 32,964 | +0.26(+0.78%) |
May 05, 2017 | 33.42 | 34.07 | 33.18 | 33.31 | 15,643 | -0.04(-0.13%) |
May 04, 2017 | 33.57 | 33.57 | 33.13 | 33.35 | 13,681 | -0.13(-0.39%) |
May 03, 2017 | 33.44 | 33.66 | 32.83 | 33.48 | 20,356 | -0.26(-0.77%) |
May 02, 2017 | 33.87 | 34.18 | 33.35 | 33.74 | 23,885 | -0.04(-0.13%) |
May 01, 2017 | 34.31 | 34.40 | 33.57 | 33.79 | 37,267 | -0.48(-1.40%) |
Apr 28, 2017 | 34.96 | 34.96 | 34.22 | 34.27 | 16,803 | -0.74(-2.11%) |
Apr 27, 2017 | 35.35 | 35.35 | 34.74 | 35.01 | 15,093 | -0.30(-0.86%) |
Apr 26, 2017 | 34.83 | 35.75 | 34.66 | 35.31 | 39,135 | +0.57(+1.63%) |
Apr 25, 2017 | 34.79 | 35.31 | 34.74 | 34.74 | 31,232 | +0.44(+1.27%) |
Apr 24, 2017 | 34.61 | 35.16 | 34.18 | 34.31 | 46,549 | +0.30(+0.90%) |
Apr 21, 2017 | 34.00 | 34.22 | 33.44 | 34.00 | 44,223 | +0.00(+0.00%) |
Apr 20, 2017 | 34.00 | 34.13 | 33.26 | 34.00 | 39,396 | +0.26(+0.77%) |
Apr 19, 2017 | 33.00 | 33.87 | 32.96 | 33.74 | 62,024 | +0.87(+2.65%) |
Apr 18, 2017 | 31.83 | 32.96 | 31.83 | 32.87 | 34,807 | +1.00(+3.14%) |
Apr 17, 2017 | 31.30 | 32.22 | 31.09 | 31.87 | 39,342 | +0.65(+2.09%) |
Apr 13, 2017 | 32.31 | 32.41 | 31.22 | 31.22 | 34,356 | -1.18(-3.63%) |
Apr 12, 2017 | 33.74 | 33.74 | 32.04 | 32.39 | 29,821 | -1.09(-3.25%) |
Apr 11, 2017 | 32.61 | 33.66 | 32.22 | 33.48 | 37,250 | +0.78(+2.40%) |
Apr 10, 2017 | 32.65 | 33.70 | 32.44 | 32.70 | 58,103 | +0.04(+0.13%) |
Apr 07, 2017 | 31.44 | 32.74 | 31.35 | 32.65 | 50,936 | +1.00(+3.16%) |
Apr 06, 2017 | 30.70 | 31.78 | 30.56 | 31.65 | 38,860 | +1.04(+3.41%) |
Apr 05, 2017 | 31.70 | 32.35 | 30.48 | 30.61 | 54,765 | -0.61(-1.95%) |
Apr 04, 2017 | 31.44 | 31.70 | 31.00 | 31.22 | 37,171 | -0.35(-1.10%) |
Apr 03, 2017 | 31.30 | 32.31 | 31.22 | 31.57 | 49,616 | +0.26(+0.83%) |
Mar 31, 2017 | 32.04 | 32.31 | 31.09 | 31.30 | 76,474 | -0.48(-1.51%) |
Mar 30, 2017 | 31.65 | 32.00 | 31.39 | 31.78 | 34,575 | +0.26(+0.83%) |
Mar 29, 2017 | 31.22 | 31.61 | 31.00 | 31.52 | 23,239 | +0.30(+0.98%) |
Mar 28, 2017 | 30.78 | 31.44 | 30.48 | 31.22 | 27,131 | +0.39(+1.27%) |
Mar 27, 2017 | 30.26 | 31.00 | 30.26 | 30.83 | 26,685 | +0.04(+0.14%) |
Mar 24, 2017 | 31.17 | 31.50 | 30.61 | 30.78 | 30,947 | -0.22(-0.70%) |
Mar 23, 2017 | 30.48 | 31.35 | 30.48 | 31.00 | 48,399 | +0.57(+1.86%) |
Mar 22, 2017 | 30.65 | 30.83 | 29.82 | 30.43 | 40,145 | +0.00(+0.00%) |
Mar 21, 2017 | 32.00 | 32.00 | 30.43 | 30.43 | 39,195 | -1.39(-4.38%) |
Mar 20, 2017 | 31.48 | 31.96 | 30.91 | 31.83 | 44,219 | +0.35(+1.11%) |
Mar 17, 2017 | 31.74 | 32.57 | 31.44 | 31.48 | 99,797 | -0.35(-1.09%) |
Mar 16, 2017 | 31.96 | 32.22 | 31.74 | 31.83 | 43,897 | +0.02(+0.07%) |
Mar 15, 2017 | 31.35 | 32.00 | 31.35 | 31.81 | 69,344 | +0.41(+1.32%) |
Mar 14, 2017 | 31.22 | 31.74 | 31.09 | 31.39 | 56,298 | +0.09(+0.28%) |
Mar 13, 2017 | 31.57 | 32.13 | 31.26 | 31.30 | 53,947 | -0.17(-0.55%) |
Mar 10, 2017 | 32.00 | 32.41 | 31.17 | 31.48 | 95,857 | -0.22(-0.69%) |
Mar 09, 2017 | 32.52 | 33.44 | 31.39 | 31.70 | 61,500 | -0.91(-2.80%) |
Mar 08, 2017 | 35.01 | 35.01 | 32.39 | 32.61 | 137,512 | -3.44(-9.54%) |
Mar 07, 2017 | 37.05 | 37.05 | 35.83 | 36.05 | 51,420 | -1.00(-2.70%) |
Mar 06, 2017 | 36.83 | 37.49 | 36.57 | 37.05 | 41,358 | -0.26(-0.70%) |
Mar 03, 2017 | 37.97 | 38.53 | 37.10 | 37.31 | 46,933 | -0.65(-1.72%) |
Mar 02, 2017 | 39.75 | 40.06 | 37.88 | 37.97 | 33,498 | -2.00(-5.01%) |