Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.51 | 43.51 | 42.18 | 42.48 | 23,942 | +0.18(+0.43%) |
May 30, 2017 | 42.24 | 42.52 | 41.42 | 42.30 | 26,540 | -1.70(-3.86%) |
May 26, 2017 | 43.53 | 44.01 | 43.42 | 44.00 | 19,632 | +0.99(+2.31%) |
May 25, 2017 | 42.46 | 43.28 | 42.46 | 43.00 | 22,492 | +1.33(+3.19%) |
May 24, 2017 | 41.25 | 41.74 | 41.02 | 41.68 | 11,589 | +0.76(+1.86%) |
May 23, 2017 | 41.18 | 41.21 | 40.57 | 40.92 | 11,709 | -0.53(-1.29%) |
May 22, 2017 | 41.40 | 42.00 | 41.21 | 41.45 | 28,022 | +0.71(+1.75%) |
May 19, 2017 | 39.66 | 40.86 | 39.66 | 40.74 | 14,250 | +2.06(+5.33%) |
May 18, 2017 | 38.01 | 38.81 | 37.93 | 38.67 | 5,564 | +0.27(+0.71%) |
May 17, 2017 | 39.74 | 39.74 | 38.33 | 38.40 | 21,597 | -2.19(-5.39%) |
May 16, 2017 | 40.13 | 40.59 | 40.13 | 40.59 | 17,763 | -0.07(-0.18%) |
May 15, 2017 | 40.34 | 40.66 | 40.09 | 40.66 | 19,303 | +1.39(+3.54%) |
May 12, 2017 | 39.07 | 39.40 | 38.92 | 39.27 | 18,098 | -0.31(-0.78%) |
May 11, 2017 | 38.80 | 39.76 | 38.44 | 39.58 | 26,637 | +1.89(+5.01%) |
May 10, 2017 | 37.50 | 37.69 | 36.91 | 37.69 | 23,033 | -1.39(-3.56%) |
May 09, 2017 | 38.01 | 39.63 | 38.01 | 39.08 | 13,334 | +1.16(+3.07%) |
May 08, 2017 | 38.01 | 38.36 | 37.57 | 37.92 | 10,521 | +2.81(+8.02%) |
May 05, 2017 | 34.56 | 35.10 | 34.56 | 35.10 | 7,220 | +0.39(+1.13%) |
May 04, 2017 | 34.94 | 35.27 | 34.71 | 34.71 | 6,337 | +0.55(+1.60%) |
May 03, 2017 | 34.56 | 34.56 | 33.89 | 34.16 | 12,120 | -0.79(-2.26%) |
May 02, 2017 | 34.70 | 34.96 | 34.59 | 34.96 | 8,313 | +1.17(+3.45%) |
May 01, 2017 | 33.01 | 33.79 | 33.01 | 33.79 | 7,546 | +0.61(+1.82%) |
Apr 28, 2017 | 32.99 | 33.18 | 32.64 | 33.18 | 2,030 | +0.01(+0.04%) |
Apr 27, 2017 | 33.37 | 33.43 | 33.14 | 33.17 | 6,888 | -0.23(-0.67%) |
Apr 26, 2017 | 33.57 | 33.65 | 33.34 | 33.40 | 5,564 | -0.13(-0.37%) |
Apr 25, 2017 | 33.26 | 33.72 | 33.26 | 33.52 | 10,812 | +1.72(+5.39%) |
Apr 24, 2017 | 32.31 | 32.40 | 31.64 | 31.81 | 9,805 | +0.46(+1.47%) |
Apr 21, 2017 | 30.96 | 31.34 | 30.96 | 31.34 | 5,078 | +0.83(+2.73%) |
Apr 20, 2017 | 30.20 | 30.51 | 30.20 | 30.51 | 3,778 | +1.51(+5.21%) |
Apr 19, 2017 | 29.49 | 29.61 | 28.99 | 29.00 | 7,107 | -0.46(-1.56%) |
Apr 18, 2017 | 29.68 | 29.68 | 29.16 | 29.46 | 4,565 | -1.24(-4.03%) |
Apr 17, 2017 | 30.12 | 30.70 | 30.12 | 30.70 | 4,960 | +0.83(+2.78%) |
Apr 13, 2017 | 30.26 | 30.35 | 29.87 | 29.87 | 10,080 | +0.49(+1.68%) |
Apr 12, 2017 | 29.06 | 29.49 | 29.06 | 29.38 | 2,646 | +0.68(+2.38%) |
Apr 11, 2017 | 28.92 | 28.99 | 28.52 | 28.70 | 9,759 | -0.54(-1.85%) |
Apr 10, 2017 | 29.83 | 29.83 | 29.18 | 29.24 | 8,712 | -1.36(-4.43%) |
Apr 07, 2017 | 30.95 | 31.08 | 30.56 | 30.59 | 6,650 | -0.70(-2.22%) |
Apr 06, 2017 | 31.28 | 31.36 | 31.19 | 31.29 | 10,242 | -0.43(-1.37%) |
Apr 05, 2017 | 32.09 | 32.20 | 31.72 | 31.72 | 3,914 | -0.63(-1.95%) |
Apr 04, 2017 | 32.22 | 32.54 | 32.21 | 32.36 | 5,296 | -0.96(-2.88%) |
Apr 03, 2017 | 33.28 | 33.31 | 33.03 | 33.31 | 2,439 | +0.18(+0.54%) |
Mar 31, 2017 | 33.31 | 33.31 | 33.13 | 33.13 | 8,995 | -0.19(-0.57%) |
Mar 30, 2017 | 33.41 | 33.54 | 33.32 | 33.32 | 3,402 | -0.60(-1.76%) |
Mar 29, 2017 | 33.98 | 34.03 | 33.80 | 33.92 | 7,296 | +0.04(+0.11%) |
Mar 28, 2017 | 33.72 | 33.98 | 33.72 | 33.88 | 3,835 | -0.05(-0.16%) |
Mar 27, 2017 | 33.49 | 34.01 | 33.49 | 33.94 | 7,092 | +0.05(+0.13%) |
Mar 24, 2017 | 33.31 | 34.04 | 33.31 | 33.89 | 5,606 | +0.38(+1.13%) |
Mar 23, 2017 | 33.50 | 33.72 | 33.46 | 33.51 | 6,538 | -0.36(-1.07%) |
Mar 22, 2017 | 33.15 | 33.89 | 33.15 | 33.88 | 3,666 | +0.54(+1.63%) |
Mar 21, 2017 | 34.34 | 34.54 | 33.25 | 33.33 | 10,068 | -0.37(-1.10%) |
Mar 20, 2017 | 33.17 | 34.00 | 33.17 | 33.70 | 14,135 | +1.56(+4.84%) |
Mar 17, 2017 | 32.36 | 32.38 | 32.04 | 32.15 | 2,004 | +0.49(+1.54%) |
Mar 16, 2017 | 32.15 | 32.24 | 31.66 | 31.66 | 4,250 | -0.63(-1.96%) |
Mar 15, 2017 | 29.80 | 32.33 | 29.80 | 32.30 | 6,957 | +2.83(+9.61%) |
Mar 14, 2017 | 29.45 | 29.46 | 29.34 | 29.46 | 2,251 | +0.35(+1.21%) |
Mar 13, 2017 | 28.72 | 29.16 | 28.70 | 29.11 | 4,847 | +1.63(+5.92%) |
Mar 10, 2017 | 27.33 | 27.48 | 27.33 | 27.48 | 3,401 | +0.85(+3.18%) |
Mar 09, 2017 | 26.80 | 26.80 | 26.30 | 26.64 | 4,415 | -0.85(-3.09%) |
Mar 08, 2017 | 27.57 | 27.57 | 27.49 | 27.49 | 1,097 | -0.02(-0.07%) |
Mar 07, 2017 | 27.38 | 27.50 | 27.35 | 27.50 | 1,741 | +0.61(+2.29%) |
Mar 06, 2017 | 26.93 | 26.93 | 26.84 | 26.89 | 1,106 | -0.14(-0.53%) |
Mar 03, 2017 | 27.22 | 27.22 | 26.57 | 27.03 | 6,006 | -0.84(-3.00%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.83 | 27.87 | 2,038 | -0.85(-2.97%) |