Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.59 | 31.03 | 30.19 | 30.81 | 115,067 | +0.27(+0.87%) |
May 30, 2017 | 30.59 | 30.72 | 30.15 | 30.55 | 63,273 | -0.04(-0.14%) |
May 26, 2017 | 30.68 | 31.12 | 30.33 | 30.59 | 200,822 | -0.04(-0.14%) |
May 25, 2017 | 30.41 | 30.90 | 30.24 | 30.64 | 138,971 | +0.27(+0.87%) |
May 24, 2017 | 30.46 | 30.64 | 30.24 | 30.37 | 184,683 | +0.04(+0.15%) |
May 23, 2017 | 30.72 | 30.77 | 30.24 | 30.33 | 144,434 | -0.22(-0.72%) |
May 22, 2017 | 30.90 | 31.03 | 30.50 | 30.55 | 217,575 | -0.27(-0.86%) |
May 19, 2017 | 31.43 | 31.65 | 30.77 | 30.81 | 156,049 | -0.62(-1.97%) |
May 18, 2017 | 31.79 | 31.79 | 31.12 | 31.43 | 117,388 | -0.49(-1.53%) |
May 17, 2017 | 32.23 | 32.36 | 31.83 | 31.92 | 96,246 | -0.58(-1.77%) |
May 16, 2017 | 32.49 | 32.58 | 32.27 | 32.49 | 78,397 | +0.00(+0.00%) |
May 15, 2017 | 32.54 | 32.85 | 32.41 | 32.49 | 105,017 | +0.04(+0.14%) |
May 12, 2017 | 33.07 | 33.07 | 32.36 | 32.45 | 81,351 | -0.62(-1.87%) |
May 11, 2017 | 32.67 | 33.47 | 32.23 | 33.07 | 137,267 | +0.31(+0.95%) |
May 10, 2017 | 34.09 | 34.18 | 31.74 | 32.76 | 163,976 | -1.33(-3.90%) |
May 09, 2017 | 36.92 | 36.92 | 33.78 | 34.09 | 177,431 | +0.27(+0.79%) |
May 08, 2017 | 33.25 | 34.09 | 33.25 | 33.82 | 68,569 | +0.49(+1.46%) |
May 05, 2017 | 33.20 | 33.47 | 32.89 | 33.34 | 67,725 | +0.13(+0.40%) |
May 04, 2017 | 33.34 | 33.34 | 32.80 | 33.20 | 70,357 | +0.04(+0.13%) |
May 03, 2017 | 32.85 | 33.29 | 32.80 | 33.16 | 73,472 | +0.18(+0.54%) |
May 02, 2017 | 33.47 | 33.56 | 32.94 | 32.98 | 74,879 | -0.53(-1.59%) |
May 01, 2017 | 33.73 | 33.91 | 33.25 | 33.51 | 112,935 | -0.09(-0.26%) |
Apr 28, 2017 | 32.89 | 34.02 | 32.85 | 33.60 | 158,681 | +0.89(+2.71%) |
Apr 27, 2017 | 32.58 | 33.03 | 32.58 | 32.72 | 84,257 | +0.18(+0.54%) |
Apr 26, 2017 | 31.61 | 32.63 | 31.39 | 32.54 | 140,161 | +0.93(+2.94%) |
Apr 25, 2017 | 31.48 | 31.79 | 31.48 | 31.61 | 161,163 | +0.22(+0.71%) |
Apr 24, 2017 | 31.61 | 31.70 | 31.30 | 31.39 | 108,812 | +0.04(+0.14%) |
Apr 21, 2017 | 31.74 | 31.74 | 31.30 | 31.34 | 96,811 | -0.44(-1.39%) |
Apr 20, 2017 | 31.56 | 32.01 | 31.43 | 31.79 | 168,879 | +0.35(+1.13%) |
Apr 19, 2017 | 30.99 | 31.83 | 30.90 | 31.43 | 197,956 | +0.44(+1.43%) |
Apr 18, 2017 | 30.95 | 31.12 | 30.81 | 30.99 | 204,021 | +0.04(+0.14%) |
Apr 17, 2017 | 30.99 | 31.30 | 30.81 | 30.95 | 138,253 | +0.04(+0.14%) |
Apr 13, 2017 | 30.90 | 30.99 | 30.68 | 30.90 | 76,699 | -0.09(-0.29%) |
Apr 12, 2017 | 30.99 | 31.17 | 30.77 | 30.99 | 73,927 | -0.09(-0.28%) |
Apr 11, 2017 | 30.99 | 31.39 | 30.81 | 31.08 | 134,591 | +0.13(+0.43%) |
Apr 10, 2017 | 31.21 | 31.34 | 30.90 | 30.95 | 110,003 | -0.31(-0.99%) |
Apr 07, 2017 | 31.21 | 31.39 | 30.99 | 31.25 | 156,457 | +0.00(+0.00%) |
Apr 06, 2017 | 31.21 | 31.39 | 31.08 | 31.25 | 74,407 | +0.00(+0.00%) |
Apr 05, 2017 | 31.83 | 31.92 | 31.17 | 31.25 | 81,503 | -0.53(-1.67%) |
Apr 04, 2017 | 31.25 | 31.87 | 31.25 | 31.79 | 138,100 | +0.40(+1.27%) |
Apr 03, 2017 | 32.45 | 32.63 | 31.34 | 31.39 | 363,555 | -0.97(-3.01%) |
Mar 31, 2017 | 32.63 | 32.76 | 32.36 | 32.36 | 130,491 | -0.27(-0.81%) |
Mar 30, 2017 | 33.03 | 33.20 | 32.58 | 32.63 | 75,728 | -0.38(-1.14%) |
Mar 29, 2017 | 32.54 | 33.16 | 32.54 | 33.00 | 208,929 | +0.50(+1.55%) |
Mar 28, 2017 | 32.52 | 32.74 | 32.34 | 32.50 | 101,370 | -0.20(-0.61%) |
Mar 27, 2017 | 32.39 | 32.83 | 32.32 | 32.70 | 76,702 | +0.18(+0.54%) |
Mar 24, 2017 | 32.61 | 32.83 | 32.39 | 32.52 | 109,371 | -0.04(-0.14%) |
Mar 23, 2017 | 32.65 | 33.01 | 32.48 | 32.56 | 100,850 | -0.09(-0.27%) |
Mar 22, 2017 | 33.14 | 33.45 | 32.52 | 32.65 | 123,364 | -0.48(-1.46%) |
Mar 21, 2017 | 33.31 | 33.67 | 32.96 | 33.14 | 169,262 | -0.04(-0.13%) |
Mar 20, 2017 | 32.96 | 33.58 | 32.65 | 33.18 | 92,779 | +0.26(+0.80%) |
Mar 17, 2017 | 32.17 | 33.27 | 31.99 | 32.92 | 257,963 | +0.66(+2.05%) |
Mar 16, 2017 | 32.48 | 32.74 | 31.77 | 32.26 | 202,951 | -0.04(-0.14%) |
Mar 15, 2017 | 31.55 | 32.52 | 31.42 | 32.30 | 209,723 | +0.97(+3.09%) |
Mar 14, 2017 | 33.36 | 33.36 | 29.71 | 31.33 | 183,852 | +0.93(+3.04%) |
Mar 13, 2017 | 30.27 | 30.58 | 30.19 | 30.41 | 84,309 | +0.18(+0.58%) |
Mar 10, 2017 | 30.54 | 30.80 | 30.05 | 30.23 | 50,366 | +0.04(+0.15%) |
Mar 09, 2017 | 30.41 | 30.58 | 30.01 | 30.19 | 84,193 | -0.22(-0.72%) |
Mar 08, 2017 | 31.11 | 31.11 | 30.27 | 30.41 | 68,630 | -0.57(-1.85%) |
Mar 07, 2017 | 31.51 | 31.55 | 30.93 | 30.98 | 35,659 | -0.48(-1.54%) |
Mar 06, 2017 | 31.42 | 32.17 | 31.11 | 31.46 | 49,087 | -0.18(-0.56%) |
Mar 03, 2017 | 31.82 | 31.82 | 31.07 | 31.64 | 65,843 | -0.09(-0.28%) |
Mar 02, 2017 | 31.20 | 32.21 | 30.98 | 31.73 | 83,810 | +0.40(+1.27%) |