Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.11 | 32.21 | 31.67 | 32.15 | 94,392 | +0.12(+0.38%) |
May 30, 2017 | 31.99 | 32.11 | 31.51 | 32.03 | 83,319 | -0.04(-0.13%) |
May 26, 2017 | 32.39 | 32.47 | 32.07 | 32.07 | 101,061 | -0.32(-0.99%) |
May 25, 2017 | 32.27 | 32.47 | 32.03 | 32.39 | 292,414 | +0.16(+0.50%) |
May 24, 2017 | 32.47 | 32.71 | 31.87 | 32.23 | 170,747 | -0.24(-0.74%) |
May 23, 2017 | 32.39 | 32.51 | 32.03 | 32.47 | 138,172 | +0.24(+0.75%) |
May 22, 2017 | 32.11 | 32.39 | 31.91 | 32.23 | 77,939 | +0.16(+0.50%) |
May 19, 2017 | 31.95 | 32.47 | 31.95 | 32.07 | 411,435 | +0.12(+0.38%) |
May 18, 2017 | 31.71 | 32.35 | 31.55 | 31.95 | 179,919 | +0.12(+0.38%) |
May 17, 2017 | 32.31 | 32.15 | 31.63 | 31.83 | 184,426 | -0.48(-1.49%) |
May 16, 2017 | 32.19 | 32.43 | 31.95 | 32.31 | 161,049 | +0.12(+0.37%) |
May 15, 2017 | 31.63 | 32.19 | 31.63 | 32.19 | 168,098 | +0.72(+2.30%) |
May 12, 2017 | 32.15 | 32.19 | 31.36 | 31.47 | 98,008 | -0.84(-2.61%) |
May 11, 2017 | 32.47 | 32.47 | 32.13 | 32.31 | 75,705 | -0.24(-0.74%) |
May 10, 2017 | 32.39 | 32.75 | 32.35 | 32.55 | 113,868 | +0.16(+0.50%) |
May 09, 2017 | 32.23 | 32.47 | 32.11 | 32.39 | 233,276 | +0.28(+0.88%) |
May 08, 2017 | 32.67 | 32.74 | 31.95 | 32.11 | 111,094 | -0.52(-1.60%) |
May 05, 2017 | 33.47 | 33.55 | 32.43 | 32.63 | 140,153 | -0.80(-2.39%) |
May 04, 2017 | 33.39 | 33.51 | 33.11 | 33.43 | 95,875 | +0.24(+0.72%) |
May 03, 2017 | 32.95 | 33.39 | 32.95 | 33.19 | 146,849 | +0.16(+0.48%) |
May 02, 2017 | 32.83 | 33.27 | 32.75 | 33.03 | 160,767 | +0.24(+0.73%) |
May 01, 2017 | 32.19 | 32.89 | 31.95 | 32.79 | 178,560 | +0.80(+2.50%) |
Apr 28, 2017 | 31.79 | 32.27 | 31.71 | 31.99 | 157,049 | +0.32(+1.01%) |
Apr 27, 2017 | 32.19 | 32.51 | 31.67 | 31.67 | 132,641 | -0.48(-1.49%) |
Apr 26, 2017 | 31.47 | 32.59 | 31.47 | 32.15 | 168,644 | +0.56(+1.77%) |
Apr 25, 2017 | 31.75 | 32.27 | 31.55 | 31.59 | 199,093 | +0.16(+0.51%) |
Apr 24, 2017 | 31.35 | 32.11 | 31.07 | 31.43 | 241,677 | +0.28(+0.90%) |
Apr 21, 2017 | 30.79 | 31.19 | 30.75 | 31.15 | 181,804 | +0.16(+0.52%) |
Apr 20, 2017 | 30.51 | 31.03 | 30.35 | 30.99 | 105,743 | +0.56(+1.84%) |
Apr 19, 2017 | 30.51 | 30.99 | 30.31 | 30.43 | 96,324 | +0.08(+0.26%) |
Apr 18, 2017 | 30.19 | 30.39 | 29.87 | 30.35 | 124,943 | +0.04(+0.13%) |
Apr 17, 2017 | 29.67 | 30.31 | 29.67 | 30.31 | 129,381 | +0.84(+2.85%) |
Apr 13, 2017 | 30.07 | 30.07 | 29.47 | 29.47 | 83,684 | -0.68(-2.25%) |
Apr 12, 2017 | 30.35 | 30.43 | 29.79 | 30.15 | 122,749 | -0.24(-0.79%) |
Apr 11, 2017 | 29.59 | 30.43 | 29.51 | 30.39 | 145,840 | +0.60(+2.01%) |
Apr 10, 2017 | 29.43 | 29.87 | 29.19 | 29.79 | 89,570 | +0.28(+0.95%) |
Apr 07, 2017 | 29.55 | 29.63 | 29.27 | 29.51 | 87,899 | -0.04(-0.14%) |
Apr 06, 2017 | 29.59 | 29.67 | 29.19 | 29.55 | 124,890 | +0.08(+0.27%) |
Apr 05, 2017 | 30.27 | 30.47 | 29.39 | 29.47 | 128,455 | -0.52(-1.73%) |
Apr 04, 2017 | 29.87 | 30.19 | 29.67 | 29.99 | 115,790 | +0.28(+0.94%) |
Apr 03, 2017 | 30.39 | 30.47 | 29.19 | 29.71 | 189,305 | -0.64(-2.11%) |
Mar 31, 2017 | 30.19 | 30.47 | 30.03 | 30.35 | 158,035 | +0.08(+0.26%) |
Mar 30, 2017 | 29.59 | 30.39 | 29.59 | 30.27 | 137,611 | +0.68(+2.30%) |
Mar 29, 2017 | 29.79 | 29.87 | 29.47 | 29.59 | 78,311 | -0.24(-0.80%) |
Mar 28, 2017 | 29.31 | 29.83 | 29.23 | 29.83 | 151,704 | +0.52(+1.77%) |
Mar 27, 2017 | 28.83 | 29.35 | 28.83 | 29.31 | 77,272 | +0.20(+0.69%) |
Mar 24, 2017 | 29.31 | 29.55 | 28.97 | 29.11 | 134,021 | -0.16(-0.55%) |
Mar 23, 2017 | 29.11 | 29.55 | 29.03 | 29.27 | 96,184 | +0.24(+0.83%) |
Mar 22, 2017 | 29.07 | 29.43 | 28.71 | 29.03 | 166,306 | -0.48(-1.63%) |
Mar 21, 2017 | 30.83 | 30.83 | 29.47 | 29.51 | 158,375 | -1.12(-3.66%) |
Mar 20, 2017 | 30.59 | 30.87 | 30.11 | 30.63 | 231,603 | +0.00(+0.00%) |
Mar 17, 2017 | 30.67 | 30.67 | 29.87 | 30.63 | 417,145 | -0.08(-0.26%) |
Mar 16, 2017 | 30.99 | 30.99 | 30.51 | 30.71 | 151,824 | -0.08(-0.26%) |
Mar 15, 2017 | 30.35 | 31.03 | 30.23 | 30.79 | 193,340 | +0.52(+1.72%) |
Mar 14, 2017 | 30.11 | 30.41 | 30.03 | 30.27 | 55,906 | +0.04(+0.13%) |
Mar 13, 2017 | 30.43 | 29.99 | 30.23 | 60,572 | +0.00(+0.00%) | |
Mar 10, 2017 | 30.27 | 30.31 | 29.99 | 30.23 | 86,642 | +0.16(+0.53%) |
Mar 09, 2017 | 30.27 | 30.43 | 30.07 | 30.07 | 128,176 | +0.00(+0.00%) |
Mar 08, 2017 | 30.87 | 30.87 | 30.05 | 30.07 | 85,980 | -0.56(-1.83%) |
Mar 07, 2017 | 30.67 | 30.67 | 30.41 | 30.63 | 63,293 | -0.08(-0.26%) |
Mar 06, 2017 | 30.71 | 30.91 | 30.63 | 30.71 | 161,186 | -0.20(-0.65%) |
Mar 03, 2017 | 30.63 | 30.95 | 30.31 | 30.91 | 137,166 | +0.28(+0.91%) |
Mar 02, 2017 | 30.39 | 30.87 | 30.19 | 30.63 | 120,906 | -0.16(-0.52%) |