Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.69 | 31.69 | 30.91 | 31.15 | 561,423 | -0.29(-0.92%) |
May 30, 2017 | 31.61 | 31.85 | 31.22 | 31.44 | 599,609 | -0.11(-0.35%) |
May 26, 2017 | 31.06 | 31.62 | 30.75 | 31.55 | 671,187 | +0.38(+1.22%) |
May 25, 2017 | 31.44 | 31.62 | 30.97 | 31.17 | 698,800 | -0.24(-0.76%) |
May 24, 2017 | 31.11 | 31.44 | 30.95 | 31.41 | 536,048 | +0.27(+0.87%) |
May 23, 2017 | 31.86 | 31.86 | 31.06 | 31.14 | 951,877 | -0.59(-1.86%) |
May 22, 2017 | 31.20 | 31.86 | 31.05 | 31.73 | 678,069 | +0.62(+1.99%) |
May 19, 2017 | 31.18 | 31.40 | 30.95 | 31.11 | 651,175 | +0.11(+0.35%) |
May 18, 2017 | 30.75 | 31.36 | 30.50 | 31.00 | 1,226,535 | +0.11(+0.36%) |
May 17, 2017 | 32.19 | 31.93 | 30.77 | 30.89 | 1,503,012 | -1.30(-4.04%) |
May 16, 2017 | 31.85 | 32.24 | 31.56 | 32.19 | 1,108,964 | +0.44(+1.39%) |
May 15, 2017 | 31.24 | 31.85 | 30.98 | 31.75 | 1,359,721 | +0.63(+2.02%) |
May 12, 2017 | 30.12 | 31.16 | 29.83 | 31.12 | 9,038,065 | +1.00(+3.32%) |
May 11, 2017 | 29.63 | 30.26 | 29.37 | 30.12 | 1,449,935 | +0.33(+1.11%) |
May 10, 2017 | 28.98 | 30.73 | 28.64 | 29.79 | 1,522,282 | +0.38(+1.29%) |
May 09, 2017 | 29.00 | 30.30 | 28.91 | 29.41 | 3,577,420 | +1.57(+5.64%) |
May 08, 2017 | 27.83 | 28.35 | 27.70 | 27.84 | 911,249 | +0.04(+0.14%) |
May 05, 2017 | 27.82 | 27.90 | 27.51 | 27.80 | 657,299 | +0.03(+0.11%) |
May 04, 2017 | 27.58 | 27.95 | 27.53 | 27.77 | 347,557 | +0.21(+0.76%) |
May 03, 2017 | 27.55 | 27.91 | 27.47 | 27.56 | 443,180 | -0.22(-0.79%) |
May 02, 2017 | 28.12 | 28.28 | 27.64 | 27.78 | 258,740 | -0.30(-1.07%) |
May 01, 2017 | 27.83 | 28.14 | 27.75 | 28.08 | 285,363 | +0.25(+0.90%) |
Apr 28, 2017 | 28.62 | 28.62 | 27.81 | 27.83 | 344,449 | -0.79(-2.76%) |
Apr 27, 2017 | 28.30 | 28.71 | 28.01 | 28.62 | 348,335 | +0.52(+1.85%) |
Apr 26, 2017 | 28.36 | 28.43 | 27.75 | 28.10 | 454,993 | -0.35(-1.23%) |
Apr 25, 2017 | 28.12 | 28.74 | 27.95 | 28.45 | 407,419 | +0.62(+2.23%) |
Apr 24, 2017 | 27.80 | 28.17 | 27.78 | 27.83 | 647,095 | +0.31(+1.13%) |
Apr 21, 2017 | 27.68 | 27.68 | 27.30 | 27.52 | 335,348 | -0.20(-0.72%) |
Apr 20, 2017 | 27.36 | 27.77 | 27.15 | 27.72 | 307,866 | +0.65(+2.40%) |
Apr 19, 2017 | 27.05 | 27.34 | 26.84 | 27.07 | 584,542 | +0.20(+0.74%) |
Apr 18, 2017 | 26.61 | 26.90 | 26.61 | 26.87 | 389,549 | +0.01(+0.04%) |
Apr 17, 2017 | 26.72 | 26.99 | 26.66 | 26.86 | 517,728 | +0.24(+0.90%) |
Apr 13, 2017 | 27.04 | 27.27 | 26.48 | 26.62 | 719,030 | -0.46(-1.70%) |
Apr 12, 2017 | 27.40 | 27.98 | 27.02 | 27.08 | 338,527 | -0.27(-0.99%) |
Apr 11, 2017 | 27.63 | 27.77 | 27.06 | 27.35 | 513,897 | -0.38(-1.37%) |
Apr 10, 2017 | 28.00 | 28.12 | 27.48 | 27.73 | 359,623 | -0.26(-0.93%) |
Apr 07, 2017 | 28.02 | 28.30 | 27.73 | 27.99 | 749,132 | -0.04(-0.14%) |
Apr 06, 2017 | 27.62 | 28.13 | 27.50 | 28.03 | 477,790 | +0.43(+1.56%) |
Apr 05, 2017 | 28.12 | 28.18 | 27.56 | 27.60 | 520,999 | -0.30(-1.08%) |
Apr 04, 2017 | 27.94 | 28.56 | 27.77 | 27.90 | 689,486 | -0.18(-0.64%) |
Apr 03, 2017 | 28.09 | 28.33 | 27.62 | 28.08 | 475,416 | +0.03(+0.11%) |
Mar 31, 2017 | 27.90 | 28.33 | 27.79 | 28.05 | 641,157 | +0.07(+0.25%) |
Mar 30, 2017 | 27.92 | 28.13 | 27.71 | 27.98 | 509,303 | +0.03(+0.11%) |
Mar 29, 2017 | 27.47 | 28.42 | 27.26 | 27.95 | 1,395,138 | +1.44(+5.43%) |
Mar 28, 2017 | 26.51 | 26.75 | 26.33 | 26.51 | 521,310 | -0.04(-0.15%) |
Mar 27, 2017 | 26.10 | 26.70 | 25.85 | 26.55 | 339,940 | +0.05(+0.19%) |
Mar 24, 2017 | 26.44 | 26.70 | 26.34 | 26.50 | 379,661 | +0.28(+1.07%) |
Mar 23, 2017 | 25.88 | 26.48 | 25.78 | 26.22 | 473,523 | +0.28(+1.08%) |
Mar 22, 2017 | 25.83 | 26.27 | 25.67 | 25.94 | 421,927 | +0.07(+0.27%) |
Mar 21, 2017 | 27.34 | 27.97 | 25.83 | 25.87 | 982,474 | -1.40(-5.13%) |
Mar 20, 2017 | 26.39 | 27.39 | 26.30 | 27.27 | 590,081 | +0.91(+3.45%) |
Mar 17, 2017 | 26.38 | 26.58 | 26.05 | 26.36 | 2,530,567 | +0.13(+0.50%) |
Mar 16, 2017 | 26.51 | 26.64 | 26.10 | 26.23 | 421,477 | -0.20(-0.76%) |
Mar 15, 2017 | 26.32 | 26.54 | 26.16 | 26.43 | 426,029 | +0.21(+0.80%) |
Mar 14, 2017 | 26.26 | 26.33 | 25.82 | 26.22 | 378,338 | -0.10(-0.38%) |
Mar 13, 2017 | 26.70 | 26.20 | 26.32 | 501,411 | -0.10(-0.38%) | |
Mar 10, 2017 | 26.35 | 26.63 | 26.29 | 26.42 | 403,681 | +0.26(+0.99%) |
Mar 09, 2017 | 26.07 | 26.40 | 25.96 | 26.16 | 418,216 | -0.03(-0.11%) |
Mar 08, 2017 | 26.08 | 26.59 | 26.08 | 26.19 | 424,224 | +0.14(+0.54%) |
Mar 07, 2017 | 25.92 | 26.37 | 25.92 | 26.05 | 536,748 | +0.02(+0.08%) |
Mar 06, 2017 | 25.61 | 26.13 | 24.78 | 26.03 | 1,291,795 | +0.11(+0.42%) |
Mar 03, 2017 | 25.88 | 26.10 | 25.67 | 25.92 | 762,554 | +0.06(+0.23%) |
Mar 02, 2017 | 26.00 | 26.28 | 25.68 | 25.86 | 537,705 | -0.48(-1.82%) |