Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.36 | 28.36 | 27.01 | 28.25 | 440,183 | +0.03(+0.11%) |
May 30, 2017 | 28.82 | 28.91 | 28.12 | 28.22 | 237,919 | -0.73(-2.52%) |
May 26, 2017 | 29.81 | 29.81 | 28.81 | 28.95 | 201,977 | -0.84(-2.82%) |
May 25, 2017 | 30.57 | 30.97 | 29.53 | 29.79 | 255,269 | -0.69(-2.26%) |
May 24, 2017 | 29.78 | 30.76 | 29.41 | 30.48 | 269,770 | +0.67(+2.25%) |
May 23, 2017 | 29.00 | 30.11 | 28.91 | 29.81 | 474,696 | +0.81(+2.79%) |
May 22, 2017 | 29.36 | 29.61 | 28.17 | 29.00 | 287,607 | -0.34(-1.16%) |
May 19, 2017 | 29.64 | 29.88 | 29.30 | 29.34 | 191,361 | -0.34(-1.15%) |
May 18, 2017 | 29.25 | 29.89 | 29.20 | 29.68 | 237,273 | +0.42(+1.44%) |
May 17, 2017 | 30.27 | 30.27 | 29.22 | 29.26 | 278,652 | -1.51(-4.91%) |
May 16, 2017 | 30.64 | 30.97 | 30.01 | 30.77 | 192,672 | +0.14(+0.46%) |
May 15, 2017 | 29.86 | 31.02 | 29.86 | 30.63 | 309,491 | +0.80(+2.68%) |
May 12, 2017 | 29.22 | 29.87 | 28.95 | 29.83 | 205,531 | +0.48(+1.64%) |
May 11, 2017 | 29.76 | 29.96 | 29.00 | 29.35 | 210,868 | -0.45(-1.51%) |
May 10, 2017 | 29.97 | 30.20 | 29.57 | 29.80 | 273,916 | -0.27(-0.90%) |
May 09, 2017 | 29.31 | 30.26 | 28.94 | 30.07 | 379,502 | +0.91(+3.12%) |
May 08, 2017 | 29.78 | 30.00 | 29.11 | 29.16 | 328,535 | -0.63(-2.11%) |
May 05, 2017 | 30.15 | 31.34 | 28.51 | 29.79 | 920,093 | -1.95(-6.14%) |
May 04, 2017 | 31.62 | 31.92 | 31.08 | 31.74 | 372,892 | +0.09(+0.28%) |
May 03, 2017 | 32.20 | 32.30 | 31.44 | 31.65 | 329,665 | -0.64(-1.98%) |
May 02, 2017 | 33.51 | 33.55 | 32.12 | 32.29 | 319,381 | -1.11(-3.32%) |
May 01, 2017 | 34.99 | 34.99 | 33.25 | 33.40 | 347,213 | -1.46(-4.19%) |
Apr 28, 2017 | 34.64 | 35.08 | 34.32 | 34.86 | 219,275 | +0.17(+0.49%) |
Apr 27, 2017 | 34.90 | 35.29 | 34.55 | 34.69 | 215,589 | -0.15(-0.43%) |
Apr 26, 2017 | 34.47 | 35.16 | 34.23 | 34.84 | 281,923 | +0.42(+1.22%) |
Apr 25, 2017 | 34.35 | 35.13 | 34.15 | 34.42 | 453,050 | +0.36(+1.06%) |
Apr 24, 2017 | 33.35 | 34.23 | 33.13 | 34.06 | 454,340 | +1.07(+3.24%) |
Apr 21, 2017 | 32.34 | 33.13 | 31.79 | 32.99 | 473,876 | +0.63(+1.95%) |
Apr 20, 2017 | 32.39 | 33.00 | 31.95 | 32.36 | 291,754 | +0.07(+0.22%) |
Apr 19, 2017 | 33.03 | 33.52 | 32.13 | 32.29 | 430,554 | -0.68(-2.06%) |
Apr 18, 2017 | 33.06 | 33.16 | 31.93 | 32.97 | 332,844 | -0.21(-0.63%) |
Apr 17, 2017 | 32.98 | 33.26 | 32.60 | 33.18 | 225,985 | +0.18(+0.55%) |
Apr 13, 2017 | 33.14 | 33.52 | 32.65 | 33.00 | 308,257 | -0.14(-0.42%) |
Apr 12, 2017 | 34.00 | 34.65 | 33.13 | 33.14 | 285,422 | -0.93(-2.73%) |
Apr 11, 2017 | 33.77 | 34.54 | 33.70 | 34.07 | 423,906 | +0.23(+0.68%) |
Apr 10, 2017 | 32.93 | 34.15 | 32.75 | 33.84 | 541,170 | +0.96(+2.92%) |
Apr 07, 2017 | 32.76 | 32.91 | 32.13 | 32.88 | 415,080 | +0.02(+0.06%) |
Apr 06, 2017 | 33.10 | 33.21 | 32.03 | 32.86 | 457,275 | -0.24(-0.73%) |
Apr 05, 2017 | 35.45 | 35.93 | 33.07 | 33.10 | 607,540 | -2.24(-6.34%) |
Apr 04, 2017 | 35.57 | 36.45 | 35.05 | 35.34 | 306,483 | -0.30(-0.84%) |
Apr 03, 2017 | 36.20 | 37.15 | 35.61 | 35.64 | 614,357 | -0.51(-1.41%) |
Mar 31, 2017 | 36.73 | 36.73 | 35.49 | 36.15 | 574,841 | -0.62(-1.69%) |
Mar 30, 2017 | 36.73 | 37.24 | 36.01 | 36.77 | 478,039 | -0.07(-0.19%) |
Mar 29, 2017 | 35.46 | 37.06 | 35.38 | 36.84 | 548,924 | +1.56(+4.42%) |
Mar 28, 2017 | 36.26 | 36.91 | 35.11 | 35.28 | 428,048 | -0.98(-2.70%) |
Mar 27, 2017 | 35.65 | 36.73 | 35.38 | 36.26 | 496,537 | +0.28(+0.78%) |
Mar 24, 2017 | 35.48 | 36.49 | 34.85 | 35.98 | 805,893 | +1.09(+3.12%) |
Mar 23, 2017 | 36.04 | 36.14 | 34.71 | 34.89 | 511,603 | -1.16(-3.22%) |
Mar 22, 2017 | 36.83 | 37.55 | 35.19 | 36.05 | 912,969 | -0.99(-2.67%) |
Mar 21, 2017 | 39.23 | 39.43 | 36.85 | 37.04 | 723,934 | -2.17(-5.53%) |
Mar 20, 2017 | 38.89 | 39.56 | 38.67 | 39.21 | 378,052 | +0.30(+0.77%) |
Mar 17, 2017 | 39.50 | 40.08 | 38.72 | 38.91 | 910,161 | -1.05(-2.63%) |
Mar 16, 2017 | 40.56 | 40.58 | 39.39 | 39.96 | 415,961 | -0.59(-1.45%) |
Mar 15, 2017 | 39.87 | 40.87 | 39.68 | 40.55 | 352,017 | +0.79(+1.99%) |
Mar 14, 2017 | 40.57 | 41.15 | 39.42 | 39.76 | 482,528 | -1.10(-2.69%) |
Mar 13, 2017 | 41.19 | 41.50 | 40.65 | 40.86 | 428,324 | -0.42(-1.02%) |
Mar 10, 2017 | 41.68 | 42.24 | 40.68 | 41.28 | 352,533 | -0.08(-0.19%) |
Mar 09, 2017 | 41.15 | 42.89 | 40.67 | 41.36 | 471,109 | -0.11(-0.27%) |
Mar 08, 2017 | 41.27 | 42.27 | 40.68 | 41.47 | 596,428 | +0.14(+0.34%) |
Mar 07, 2017 | 41.44 | 42.42 | 40.99 | 41.33 | 354,560 | -0.60(-1.43%) |
Mar 06, 2017 | 41.84 | 42.46 | 41.26 | 41.93 | 608,584 | -0.34(-0.80%) |
Mar 03, 2017 | 43.14 | 43.58 | 41.48 | 42.27 | 647,471 | -0.87(-2.02%) |
Mar 02, 2017 | 45.21 | 46.50 | 43.03 | 43.14 | 723,376 | -1.63(-3.64%) |