Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.18 | 30.22 | 29.46 | 30.08 | 226,549 | -0.12(-0.40%) |
May 30, 2017 | 30.12 | 30.54 | 29.73 | 30.20 | 148,124 | +0.07(+0.23%) |
May 26, 2017 | 30.29 | 30.65 | 29.98 | 30.13 | 118,278 | -0.23(-0.76%) |
May 25, 2017 | 30.85 | 30.98 | 30.05 | 30.36 | 160,996 | -0.38(-1.24%) |
May 24, 2017 | 31.59 | 32.07 | 30.72 | 30.74 | 211,229 | -0.76(-2.41%) |
May 23, 2017 | 32.04 | 32.04 | 31.03 | 31.50 | 178,590 | -0.37(-1.16%) |
May 22, 2017 | 32.52 | 32.73 | 31.83 | 31.87 | 178,732 | -0.61(-1.88%) |
May 19, 2017 | 31.98 | 32.71 | 31.80 | 32.48 | 136,775 | +0.43(+1.34%) |
May 18, 2017 | 31.94 | 32.42 | 31.45 | 32.05 | 117,769 | -0.01(-0.03%) |
May 17, 2017 | 32.19 | 32.65 | 31.52 | 32.06 | 159,047 | -0.51(-1.57%) |
May 16, 2017 | 32.76 | 32.86 | 32.27 | 32.57 | 90,367 | -0.25(-0.76%) |
May 15, 2017 | 33.25 | 33.40 | 32.47 | 32.82 | 134,180 | -0.49(-1.47%) |
May 12, 2017 | 33.20 | 33.79 | 32.85 | 33.31 | 113,602 | -0.02(-0.06%) |
May 11, 2017 | 33.36 | 33.73 | 33.00 | 33.33 | 167,158 | -0.23(-0.69%) |
May 10, 2017 | 33.71 | 33.81 | 32.13 | 33.56 | 232,458 | -0.15(-0.44%) |
May 09, 2017 | 30.82 | 33.74 | 30.61 | 33.71 | 479,648 | +2.90(+9.41%) |
May 08, 2017 | 30.74 | 31.02 | 30.54 | 30.81 | 143,084 | -0.03(-0.10%) |
May 05, 2017 | 31.00 | 31.00 | 30.54 | 30.84 | 84,707 | -0.19(-0.61%) |
May 04, 2017 | 31.15 | 31.18 | 30.66 | 31.03 | 106,685 | +0.02(+0.06%) |
May 03, 2017 | 31.48 | 31.65 | 30.52 | 31.01 | 310,808 | -0.59(-1.87%) |
May 02, 2017 | 32.11 | 32.19 | 31.16 | 31.60 | 263,511 | -0.53(-1.65%) |
May 01, 2017 | 31.95 | 32.36 | 31.82 | 32.13 | 112,443 | +0.38(+1.20%) |
Apr 28, 2017 | 31.09 | 31.77 | 30.71 | 31.75 | 166,020 | +0.69(+2.22%) |
Apr 27, 2017 | 31.84 | 32.20 | 31.02 | 31.06 | 197,769 | -0.78(-2.45%) |
Apr 26, 2017 | 31.36 | 32.04 | 31.27 | 31.84 | 120,400 | +0.53(+1.69%) |
Apr 25, 2017 | 31.21 | 31.84 | 30.73 | 31.31 | 158,874 | +0.28(+0.90%) |
Apr 24, 2017 | 31.12 | 31.24 | 30.75 | 31.03 | 143,153 | +0.40(+1.31%) |
Apr 21, 2017 | 30.79 | 30.93 | 30.50 | 30.63 | 103,941 | -0.19(-0.62%) |
Apr 20, 2017 | 30.90 | 31.10 | 30.74 | 30.82 | 113,534 | -0.02(-0.08%) |
Apr 19, 2017 | 30.57 | 31.02 | 30.41 | 30.84 | 136,032 | +0.45(+1.50%) |
Apr 18, 2017 | 30.91 | 31.00 | 30.15 | 30.39 | 218,704 | -0.56(-1.81%) |
Apr 17, 2017 | 30.67 | 31.12 | 30.58 | 30.95 | 145,818 | +0.26(+0.85%) |
Apr 13, 2017 | 29.41 | 30.87 | 29.33 | 30.69 | 200,172 | +1.24(+4.21%) |
Apr 12, 2017 | 29.87 | 30.17 | 29.30 | 29.45 | 137,095 | -0.37(-1.24%) |
Apr 11, 2017 | 30.07 | 30.31 | 29.50 | 29.82 | 172,848 | -0.29(-0.96%) |
Apr 10, 2017 | 29.83 | 30.65 | 29.83 | 30.11 | 166,442 | +0.31(+1.04%) |
Apr 07, 2017 | 29.68 | 29.96 | 29.23 | 29.80 | 141,006 | +0.05(+0.17%) |
Apr 06, 2017 | 29.80 | 30.03 | 29.05 | 29.75 | 205,316 | +0.02(+0.07%) |
Apr 05, 2017 | 30.98 | 31.21 | 29.56 | 29.73 | 198,895 | -1.23(-3.97%) |
Apr 04, 2017 | 30.82 | 31.26 | 30.77 | 30.96 | 162,257 | +0.18(+0.58%) |
Apr 03, 2017 | 30.98 | 31.48 | 30.67 | 30.78 | 226,354 | -0.02(-0.06%) |
Mar 31, 2017 | 31.43 | 31.43 | 30.71 | 30.80 | 222,865 | -0.51(-1.63%) |
Mar 30, 2017 | 31.87 | 31.99 | 31.02 | 31.31 | 251,753 | -0.39(-1.23%) |
Mar 29, 2017 | 31.35 | 31.88 | 31.24 | 31.70 | 174,887 | +0.45(+1.44%) |
Mar 28, 2017 | 31.30 | 31.38 | 31.00 | 31.25 | 113,126 | -0.13(-0.41%) |
Mar 27, 2017 | 30.65 | 31.57 | 30.50 | 31.38 | 149,053 | +0.58(+1.88%) |
Mar 24, 2017 | 30.86 | 30.89 | 29.60 | 30.80 | 232,250 | +0.18(+0.59%) |
Mar 23, 2017 | 29.50 | 30.94 | 29.46 | 30.62 | 312,608 | +1.49(+5.12%) |
Mar 22, 2017 | 28.56 | 29.17 | 28.14 | 29.13 | 181,869 | +0.63(+2.21%) |
Mar 21, 2017 | 29.26 | 29.32 | 28.13 | 28.50 | 161,959 | -0.70(-2.40%) |
Mar 20, 2017 | 28.56 | 29.25 | 28.35 | 29.20 | 170,446 | +0.63(+2.21%) |
Mar 17, 2017 | 28.74 | 28.86 | 28.11 | 28.57 | 490,011 | -0.21(-0.73%) |
Mar 16, 2017 | 28.85 | 29.14 | 28.35 | 28.78 | 81,442 | -0.14(-0.48%) |
Mar 15, 2017 | 28.73 | 28.98 | 28.49 | 28.92 | 118,005 | +0.24(+0.84%) |
Mar 14, 2017 | 29.22 | 29.22 | 28.48 | 28.68 | 130,562 | -0.77(-2.61%) |
Mar 13, 2017 | 29.30 | 29.73 | 29.03 | 29.45 | 190,936 | +0.13(+0.44%) |
Mar 10, 2017 | 28.64 | 29.35 | 28.51 | 29.32 | 97,940 | +0.71(+2.48%) |
Mar 09, 2017 | 28.96 | 29.22 | 28.42 | 28.61 | 172,153 | -0.39(-1.34%) |
Mar 08, 2017 | 28.42 | 29.39 | 28.09 | 29.00 | 157,241 | +0.67(+2.36%) |
Mar 07, 2017 | 28.37 | 28.92 | 28.28 | 28.33 | 123,981 | -0.29(-1.01%) |
Mar 06, 2017 | 28.60 | 28.80 | 27.24 | 28.62 | 114,454 | -0.13(-0.45%) |
Mar 03, 2017 | 28.86 | 29.44 | 28.67 | 28.75 | 166,437 | -0.12(-0.42%) |
Mar 02, 2017 | 29.12 | 29.61 | 28.86 | 28.87 | 172,564 | -0.29(-0.99%) |