Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.16 | 30.16 | 29.78 | 30.03 | 304,459 | -0.01(-0.03%) |
May 30, 2017 | 30.14 | 30.30 | 29.71 | 30.04 | 210,913 | -0.15(-0.50%) |
May 26, 2017 | 30.36 | 30.65 | 30.00 | 30.19 | 186,751 | -0.32(-1.05%) |
May 25, 2017 | 30.68 | 30.88 | 30.19 | 30.51 | 220,015 | -0.04(-0.13%) |
May 24, 2017 | 31.07 | 31.46 | 30.22 | 30.55 | 402,218 | -0.55(-1.77%) |
May 23, 2017 | 31.65 | 31.80 | 31.06 | 31.10 | 145,501 | -0.51(-1.61%) |
May 22, 2017 | 31.57 | 31.87 | 31.39 | 31.61 | 181,823 | +0.12(+0.38%) |
May 19, 2017 | 31.53 | 31.90 | 31.26 | 31.49 | 196,732 | +0.02(+0.06%) |
May 18, 2017 | 31.88 | 32.17 | 31.46 | 31.47 | 241,885 | -0.42(-1.32%) |
May 17, 2017 | 32.12 | 32.40 | 31.88 | 31.89 | 235,401 | -0.58(-1.79%) |
May 16, 2017 | 32.16 | 32.49 | 31.65 | 32.47 | 268,058 | +0.25(+0.78%) |
May 15, 2017 | 31.97 | 32.40 | 31.71 | 32.22 | 289,311 | +0.25(+0.78%) |
May 12, 2017 | 31.96 | 32.50 | 31.86 | 31.97 | 356,553 | +0.06(+0.19%) |
May 11, 2017 | 31.89 | 32.23 | 31.57 | 31.91 | 356,626 | -0.23(-0.72%) |
May 10, 2017 | 29.94 | 32.54 | 29.53 | 32.14 | 1,857,943 | +2.13(+7.10%) |
May 09, 2017 | 30.01 | 30.20 | 29.81 | 30.01 | 366,916 | -0.17(-0.56%) |
May 08, 2017 | 29.68 | 30.21 | 29.50 | 30.18 | 1,317,777 | +0.44(+1.48%) |
May 05, 2017 | 30.15 | 30.32 | 29.74 | 29.74 | 1,069,603 | -0.41(-1.34%) |
May 04, 2017 | 30.42 | 31.50 | 29.62 | 30.14 | 357,102 | -0.18(-0.61%) |
May 03, 2017 | 30.04 | 30.64 | 29.72 | 30.33 | 366,859 | +0.12(+0.40%) |
May 02, 2017 | 30.70 | 31.37 | 30.15 | 30.21 | 420,406 | -0.48(-1.56%) |
May 01, 2017 | 30.00 | 30.85 | 29.83 | 30.69 | 477,516 | +0.82(+2.75%) |
Apr 28, 2017 | 29.89 | 30.21 | 29.68 | 29.87 | 483,636 | +0.00(+0.00%) |
Apr 27, 2017 | 29.18 | 30.02 | 29.15 | 29.87 | 208,550 | +0.71(+2.43%) |
Apr 26, 2017 | 29.86 | 29.99 | 28.96 | 29.16 | 557,724 | -0.52(-1.75%) |
Apr 25, 2017 | 29.41 | 30.20 | 29.32 | 29.68 | 487,703 | +0.27(+0.92%) |
Apr 24, 2017 | 29.27 | 29.70 | 29.21 | 29.41 | 332,718 | +0.59(+2.05%) |
Apr 21, 2017 | 29.25 | 29.25 | 28.61 | 28.82 | 239,234 | -0.40(-1.37%) |
Apr 20, 2017 | 28.40 | 29.31 | 28.21 | 29.22 | 205,955 | +0.91(+3.21%) |
Apr 19, 2017 | 28.14 | 28.33 | 27.73 | 28.31 | 225,621 | +0.20(+0.71%) |
Apr 18, 2017 | 28.71 | 28.89 | 27.98 | 28.11 | 223,919 | -0.76(-2.63%) |
Apr 17, 2017 | 28.86 | 29.02 | 28.53 | 28.87 | 163,657 | +0.07(+0.24%) |
Apr 13, 2017 | 28.70 | 29.19 | 28.70 | 28.80 | 155,049 | -0.04(-0.14%) |
Apr 12, 2017 | 28.84 | 29.10 | 28.71 | 28.84 | 170,987 | -0.14(-0.48%) |
Apr 11, 2017 | 28.86 | 29.07 | 28.62 | 28.98 | 220,392 | +0.03(+0.10%) |
Apr 10, 2017 | 28.80 | 29.13 | 28.72 | 28.95 | 246,607 | +0.08(+0.28%) |
Apr 07, 2017 | 28.97 | 29.44 | 28.61 | 28.87 | 431,541 | -0.16(-0.55%) |
Apr 06, 2017 | 28.56 | 29.06 | 28.14 | 29.03 | 223,770 | +0.29(+1.01%) |
Apr 05, 2017 | 28.82 | 29.13 | 28.34 | 28.74 | 265,171 | -0.04(-0.14%) |
Apr 04, 2017 | 28.96 | 29.15 | 28.58 | 28.78 | 195,868 | -0.29(-1.00%) |
Apr 03, 2017 | 28.28 | 29.37 | 27.93 | 29.07 | 272,402 | +0.80(+2.81%) |
Mar 31, 2017 | 28.93 | 29.06 | 28.20 | 28.27 | 285,138 | -0.71(-2.43%) |
Mar 30, 2017 | 28.38 | 29.05 | 28.15 | 28.98 | 215,858 | +0.71(+2.51%) |
Mar 29, 2017 | 28.25 | 28.69 | 28.00 | 28.27 | 151,938 | -0.02(-0.07%) |
Mar 28, 2017 | 28.13 | 28.36 | 27.72 | 28.29 | 234,194 | +0.09(+0.32%) |
Mar 27, 2017 | 27.89 | 28.50 | 27.20 | 28.20 | 170,064 | +0.10(+0.36%) |
Mar 24, 2017 | 27.59 | 28.18 | 27.42 | 28.10 | 206,498 | +0.62(+2.26%) |
Mar 23, 2017 | 26.68 | 27.55 | 26.25 | 27.48 | 309,505 | +0.65(+2.42%) |
Mar 22, 2017 | 26.19 | 26.97 | 25.62 | 26.83 | 375,131 | +0.62(+2.37%) |
Mar 21, 2017 | 27.12 | 27.50 | 26.17 | 26.21 | 188,907 | -0.77(-2.85%) |
Mar 20, 2017 | 27.32 | 27.43 | 26.89 | 26.98 | 124,029 | -0.34(-1.24%) |
Mar 17, 2017 | 26.94 | 27.80 | 26.64 | 27.32 | 323,089 | +0.21(+0.77%) |
Mar 16, 2017 | 27.47 | 27.47 | 26.85 | 27.11 | 210,535 | -0.39(-1.42%) |
Mar 15, 2017 | 26.93 | 27.68 | 26.80 | 27.50 | 142,036 | +0.76(+2.84%) |
Mar 14, 2017 | 26.73 | 26.89 | 26.18 | 26.74 | 137,693 | -0.13(-0.48%) |
Mar 13, 2017 | 26.96 | 27.27 | 26.62 | 26.87 | 97,491 | -0.09(-0.33%) |
Mar 10, 2017 | 26.70 | 27.01 | 26.41 | 26.96 | 218,884 | +0.47(+1.77%) |
Mar 09, 2017 | 26.48 | 26.75 | 26.32 | 26.49 | 160,770 | +0.04(+0.15%) |
Mar 08, 2017 | 26.72 | 26.97 | 26.38 | 26.45 | 151,384 | -0.35(-1.31%) |
Mar 07, 2017 | 27.15 | 27.32 | 26.15 | 26.80 | 123,386 | -0.55(-2.01%) |
Mar 06, 2017 | 27.70 | 27.70 | 26.35 | 27.35 | 304,636 | -0.41(-1.48%) |
Mar 03, 2017 | 28.17 | 28.17 | 27.40 | 27.76 | 348,840 | -0.34(-1.21%) |
Mar 02, 2017 | 28.89 | 28.89 | 28.05 | 28.10 | 177,954 | -0.94(-3.24%) |