Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.47 | 31.25 | 27.33 | 27.95 | 454,636 | -0.50(-1.76%) |
May 30, 2017 | 28.85 | 28.89 | 28.19 | 28.45 | 128,061 | -0.57(-1.96%) |
May 26, 2017 | 29.03 | 29.27 | 28.81 | 29.02 | 98,875 | -0.13(-0.45%) |
May 25, 2017 | 29.90 | 29.90 | 29.04 | 29.15 | 169,352 | -0.60(-2.02%) |
May 24, 2017 | 29.86 | 30.43 | 29.51 | 29.75 | 391,590 | -0.09(-0.30%) |
May 23, 2017 | 28.70 | 29.84 | 28.53 | 29.84 | 210,470 | +1.24(+4.34%) |
May 22, 2017 | 28.75 | 28.75 | 28.33 | 28.60 | 238,430 | -0.15(-0.52%) |
May 19, 2017 | 28.83 | 29.10 | 28.71 | 28.75 | 237,003 | -0.08(-0.28%) |
May 18, 2017 | 28.64 | 29.02 | 28.62 | 28.83 | 222,533 | +0.14(+0.49%) |
May 17, 2017 | 29.89 | 29.54 | 28.64 | 28.69 | 305,322 | -1.20(-4.01%) |
May 16, 2017 | 30.13 | 30.30 | 29.57 | 29.89 | 184,643 | -0.21(-0.70%) |
May 15, 2017 | 29.89 | 30.23 | 29.85 | 30.10 | 100,090 | +0.29(+0.97%) |
May 12, 2017 | 29.84 | 29.94 | 29.43 | 29.81 | 131,634 | -0.26(-0.86%) |
May 11, 2017 | 30.59 | 30.59 | 29.85 | 30.07 | 128,216 | -0.61(-1.99%) |
May 10, 2017 | 30.97 | 31.04 | 30.59 | 30.68 | 113,583 | -0.33(-1.06%) |
May 09, 2017 | 31.34 | 31.52 | 30.83 | 31.01 | 156,367 | -0.16(-0.51%) |
May 08, 2017 | 31.11 | 31.34 | 31.02 | 31.17 | 123,201 | +0.01(+0.03%) |
May 05, 2017 | 31.38 | 31.38 | 30.79 | 31.16 | 148,789 | -0.14(-0.45%) |
May 04, 2017 | 31.46 | 31.70 | 31.04 | 31.30 | 139,049 | +0.10(+0.32%) |
May 03, 2017 | 31.00 | 31.40 | 30.96 | 31.20 | 186,414 | -0.01(-0.03%) |
May 02, 2017 | 31.53 | 31.76 | 30.86 | 31.21 | 214,312 | -0.38(-1.20%) |
May 01, 2017 | 31.25 | 31.86 | 30.81 | 31.59 | 313,786 | +0.66(+2.13%) |
Apr 28, 2017 | 31.42 | 31.46 | 30.86 | 30.93 | 379,926 | -0.53(-1.68%) |
Apr 27, 2017 | 31.50 | 32.09 | 31.04 | 31.46 | 236,905 | +0.76(+2.48%) |
Apr 26, 2017 | 30.40 | 31.30 | 30.40 | 30.70 | 238,040 | +0.31(+1.02%) |
Apr 25, 2017 | 30.50 | 30.89 | 30.38 | 30.39 | 266,241 | +0.05(+0.16%) |
Apr 24, 2017 | 30.35 | 30.59 | 30.25 | 30.34 | 287,776 | +0.68(+2.29%) |
Apr 21, 2017 | 29.51 | 29.83 | 29.29 | 29.66 | 374,306 | -0.01(-0.03%) |
Apr 20, 2017 | 30.03 | 30.03 | 29.39 | 29.67 | 330,995 | -0.10(-0.34%) |
Apr 19, 2017 | 29.88 | 30.35 | 29.65 | 29.77 | 111,255 | +0.08(+0.27%) |
Apr 18, 2017 | 29.38 | 29.78 | 29.18 | 29.69 | 130,699 | -0.11(-0.37%) |
Apr 17, 2017 | 29.51 | 29.86 | 29.10 | 29.80 | 147,248 | +0.37(+1.26%) |
Apr 13, 2017 | 29.96 | 30.31 | 29.37 | 29.43 | 148,345 | -0.62(-2.06%) |
Apr 12, 2017 | 30.48 | 30.48 | 29.85 | 30.05 | 159,260 | -0.48(-1.57%) |
Apr 11, 2017 | 29.92 | 30.60 | 29.85 | 30.53 | 182,354 | +0.48(+1.60%) |
Apr 10, 2017 | 30.11 | 30.38 | 29.80 | 30.05 | 181,131 | -0.06(-0.20%) |
Apr 07, 2017 | 30.13 | 30.48 | 29.90 | 30.11 | 291,215 | -0.22(-0.73%) |
Apr 06, 2017 | 30.07 | 30.67 | 29.89 | 30.33 | 172,503 | +0.20(+0.66%) |
Apr 05, 2017 | 31.08 | 31.40 | 30.09 | 30.13 | 178,539 | -0.63(-2.05%) |
Apr 04, 2017 | 30.76 | 31.09 | 30.53 | 30.76 | 140,553 | -0.13(-0.42%) |
Apr 03, 2017 | 31.53 | 31.64 | 30.62 | 30.89 | 138,863 | -0.64(-2.03%) |
Mar 31, 2017 | 31.55 | 31.77 | 31.28 | 31.53 | 240,579 | -0.10(-0.32%) |
Mar 30, 2017 | 30.49 | 31.82 | 30.49 | 31.63 | 238,975 | +1.13(+3.70%) |
Mar 29, 2017 | 30.72 | 30.75 | 30.23 | 30.50 | 154,767 | -0.43(-1.39%) |
Mar 28, 2017 | 30.33 | 31.01 | 30.29 | 30.93 | 306,365 | +0.43(+1.41%) |
Mar 27, 2017 | 29.95 | 30.62 | 29.48 | 30.50 | 279,813 | -0.12(-0.39%) |
Mar 24, 2017 | 31.00 | 31.19 | 30.37 | 30.62 | 143,007 | -0.27(-0.87%) |
Mar 23, 2017 | 30.08 | 30.98 | 30.08 | 30.89 | 423,116 | +0.66(+2.18%) |
Mar 22, 2017 | 30.35 | 30.68 | 29.68 | 30.23 | 303,388 | -0.43(-1.40%) |
Mar 21, 2017 | 32.54 | 32.65 | 30.52 | 30.66 | 388,586 | -1.61(-4.99%) |
Mar 20, 2017 | 32.68 | 32.78 | 32.27 | 32.27 | 157,881 | -0.55(-1.68%) |
Mar 17, 2017 | 32.70 | 33.05 | 32.31 | 32.82 | 822,330 | +0.12(+0.37%) |
Mar 16, 2017 | 32.39 | 33.07 | 32.30 | 32.70 | 382,146 | +0.47(+1.46%) |
Mar 15, 2017 | 32.85 | 32.88 | 32.08 | 32.23 | 708,830 | -0.59(-1.80%) |
Mar 14, 2017 | 32.87 | 33.34 | 32.65 | 32.82 | 372,571 | -0.38(-1.14%) |
Mar 13, 2017 | 33.30 | 33.60 | 32.95 | 33.20 | 332,662 | -0.11(-0.33%) |
Mar 10, 2017 | 32.83 | 33.49 | 32.78 | 33.31 | 426,412 | -0.28(-0.83%) |
Mar 09, 2017 | 34.01 | 34.20 | 33.55 | 33.59 | 388,711 | -0.18(-0.53%) |
Mar 08, 2017 | 34.44 | 35.60 | 33.75 | 33.77 | 319,152 | -0.32(-0.94%) |
Mar 07, 2017 | 34.18 | 34.45 | 34.05 | 34.09 | 197,413 | -0.23(-0.67%) |
Mar 06, 2017 | 34.58 | 34.63 | 34.16 | 34.32 | 97,674 | -0.57(-1.63%) |
Mar 03, 2017 | 34.34 | 35.08 | 34.34 | 34.89 | 214,120 | +0.53(+1.54%) |
Mar 02, 2017 | 35.20 | 35.34 | 34.33 | 34.36 | 114,504 | -0.83(-2.36%) |