Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.26 | 28.26 | 28.04 | 28.18 | 4,513 | -0.05(-0.17%) |
May 30, 2017 | 28.62 | 28.62 | 28.20 | 28.23 | 5,895 | -0.21(-0.75%) |
May 26, 2017 | 28.57 | 28.59 | 28.33 | 28.44 | 2,782 | -0.07(-0.23%) |
May 25, 2017 | 28.61 | 29.30 | 28.45 | 28.51 | 6,923 | -0.19(-0.66%) |
May 24, 2017 | 28.70 | 28.83 | 28.10 | 28.70 | 7,748 | +0.00(+0.00%) |
May 23, 2017 | 28.94 | 28.94 | 28.45 | 28.70 | 3,149 | -0.21(-0.74%) |
May 22, 2017 | 27.88 | 28.91 | 27.48 | 28.91 | 12,554 | +1.03(+3.70%) |
May 19, 2017 | 28.78 | 28.78 | 27.87 | 27.88 | 12,882 | -1.05(-3.65%) |
May 18, 2017 | 29.43 | 30.00 | 28.70 | 28.93 | 13,185 | -0.56(-1.89%) |
May 17, 2017 | 30.88 | 30.88 | 29.49 | 29.49 | 7,844 | -1.77(-5.65%) |
May 16, 2017 | 30.65 | 31.34 | 30.63 | 31.26 | 3,200 | +0.24(+0.76%) |
May 15, 2017 | 30.83 | 31.17 | 30.83 | 31.02 | 2,435 | +0.24(+0.79%) |
May 12, 2017 | 31.25 | 31.46 | 30.78 | 30.78 | 5,684 | -0.17(-0.55%) |
May 11, 2017 | 32.35 | 32.35 | 30.93 | 30.95 | 4,437 | -0.30(-0.96%) |
May 10, 2017 | 31.92 | 31.92 | 31.21 | 31.25 | 4,555 | -0.70(-2.19%) |
May 09, 2017 | 32.45 | 32.88 | 31.56 | 31.95 | 2,734 | -0.46(-1.40%) |
May 08, 2017 | 32.58 | 32.82 | 32.21 | 32.40 | 4,349 | -0.11(-0.33%) |
May 05, 2017 | 32.31 | 32.56 | 32.31 | 32.51 | 3,718 | +0.15(+0.45%) |
May 04, 2017 | 32.35 | 32.36 | 31.72 | 32.36 | 3,459 | +0.02(+0.08%) |
May 03, 2017 | 33.38 | 33.38 | 32.22 | 32.34 | 10,044 | -1.10(-3.28%) |
May 02, 2017 | 33.27 | 33.53 | 33.27 | 33.43 | 5,789 | +0.16(+0.49%) |
May 01, 2017 | 33.12 | 33.27 | 32.99 | 33.27 | 5,623 | +0.20(+0.59%) |
Apr 28, 2017 | 33.29 | 33.29 | 32.74 | 33.08 | 11,351 | +0.08(+0.25%) |
Apr 27, 2017 | 32.12 | 33.22 | 31.87 | 32.99 | 10,040 | +0.66(+2.04%) |
Apr 26, 2017 | 32.34 | 32.34 | 32.18 | 32.34 | 4,946 | -0.36(-1.09%) |
Apr 25, 2017 | 32.62 | 33.04 | 32.31 | 32.69 | 8,802 | +0.33(+1.03%) |
Apr 24, 2017 | 32.27 | 32.57 | 32.13 | 32.36 | 11,390 | +0.28(+0.86%) |
Apr 21, 2017 | 32.12 | 32.12 | 31.73 | 32.08 | 7,702 | -0.18(-0.55%) |
Apr 20, 2017 | 31.53 | 32.34 | 31.32 | 32.26 | 10,558 | +0.79(+2.51%) |
Apr 19, 2017 | 31.58 | 31.92 | 31.18 | 31.47 | 10,914 | +0.04(+0.13%) |
Apr 18, 2017 | 30.80 | 31.78 | 30.59 | 31.43 | 16,805 | +0.48(+1.55%) |
Apr 17, 2017 | 30.48 | 31.05 | 30.17 | 30.95 | 5,406 | +0.63(+2.06%) |
Apr 13, 2017 | 30.64 | 30.64 | 30.11 | 30.33 | 5,872 | -0.01(-0.03%) |
Apr 12, 2017 | 30.91 | 30.93 | 30.32 | 30.34 | 6,163 | -0.30(-0.98%) |
Apr 11, 2017 | 30.58 | 30.64 | 30.09 | 30.64 | 7,571 | +0.24(+0.80%) |
Apr 10, 2017 | 30.45 | 30.87 | 30.39 | 30.39 | 2,640 | +0.08(+0.27%) |
Apr 07, 2017 | 29.73 | 30.87 | 29.57 | 30.31 | 19,400 | +0.71(+2.39%) |
Apr 06, 2017 | 30.05 | 30.07 | 29.57 | 29.61 | 12,897 | -0.14(-0.46%) |
Apr 05, 2017 | 30.14 | 30.58 | 29.67 | 29.74 | 17,235 | -0.23(-0.76%) |
Apr 04, 2017 | 30.33 | 30.33 | 29.79 | 29.97 | 9,442 | -0.42(-1.39%) |
Apr 03, 2017 | 30.35 | 30.56 | 29.68 | 30.39 | 9,358 | +0.10(+0.32%) |
Mar 31, 2017 | 30.57 | 30.57 | 29.89 | 30.30 | 15,238 | -0.28(-0.90%) |
Mar 30, 2017 | 30.73 | 30.88 | 30.40 | 30.57 | 7,415 | -0.15(-0.50%) |
Mar 29, 2017 | 30.37 | 30.73 | 30.37 | 30.73 | 4,476 | +0.00(+0.00%) |
Mar 28, 2017 | 29.95 | 30.73 | 29.79 | 30.73 | 10,252 | +0.76(+2.55%) |
Mar 27, 2017 | 30.23 | 30.23 | 29.95 | 29.96 | 3,674 | -0.54(-1.79%) |
Mar 24, 2017 | 30.35 | 30.78 | 30.17 | 30.51 | 5,264 | +0.26(+0.86%) |
Mar 23, 2017 | 29.79 | 30.50 | 29.79 | 30.25 | 6,365 | +0.45(+1.50%) |
Mar 22, 2017 | 30.39 | 30.39 | 29.57 | 29.80 | 11,860 | -0.60(-1.98%) |
Mar 21, 2017 | 31.06 | 31.06 | 30.39 | 30.40 | 10,489 | -0.54(-1.76%) |
Mar 20, 2017 | 30.43 | 31.00 | 30.43 | 30.95 | 8,993 | +0.40(+1.30%) |
Mar 17, 2017 | 29.93 | 30.89 | 29.93 | 30.55 | 22,271 | +0.75(+2.51%) |
Mar 16, 2017 | 29.90 | 30.24 | 29.67 | 29.80 | 9,900 | -0.17(-0.57%) |
Mar 15, 2017 | 28.75 | 30.13 | 28.68 | 29.97 | 18,963 | +1.29(+4.51%) |
Mar 14, 2017 | 28.39 | 28.68 | 28.21 | 28.68 | 10,965 | +0.16(+0.57%) |
Mar 13, 2017 | 27.91 | 28.86 | 27.91 | 28.52 | 22,324 | +0.64(+2.30%) |
Mar 10, 2017 | 28.20 | 28.82 | 27.87 | 27.87 | 11,749 | -0.24(-0.84%) |
Mar 09, 2017 | 27.94 | 28.12 | 27.71 | 28.11 | 9,205 | +0.46(+1.65%) |
Mar 08, 2017 | 27.65 | 28.36 | 27.43 | 27.65 | 21,927 | +0.07(+0.27%) |
Mar 07, 2017 | 27.39 | 27.64 | 27.39 | 27.58 | 11,845 | +0.08(+0.30%) |
Mar 06, 2017 | 27.61 | 27.89 | 27.33 | 27.50 | 15,222 | -0.35(-1.26%) |
Mar 03, 2017 | 28.34 | 28.49 | 27.12 | 27.85 | 15,752 | -0.16(-0.58%) |
Mar 02, 2017 | 28.86 | 28.88 | 28.00 | 28.01 | 22,347 | -0.79(-2.74%) |