Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.88 | 30.91 | 30.30 | 30.87 | 165,988 | +0.09(+0.29%) |
May 30, 2017 | 30.61 | 30.85 | 30.44 | 30.78 | 143,201 | +0.04(+0.13%) |
May 26, 2017 | 31.04 | 31.08 | 30.60 | 30.74 | 102,546 | -0.32(-1.03%) |
May 25, 2017 | 30.94 | 31.35 | 30.91 | 31.06 | 195,900 | +0.35(+1.14%) |
May 24, 2017 | 30.82 | 31.08 | 30.63 | 30.71 | 211,077 | -0.23(-0.74%) |
May 23, 2017 | 30.72 | 31.13 | 30.44 | 30.94 | 211,349 | +0.25(+0.81%) |
May 22, 2017 | 30.59 | 30.80 | 30.44 | 30.69 | 151,433 | +0.12(+0.39%) |
May 19, 2017 | 30.55 | 30.82 | 30.48 | 30.57 | 201,627 | +0.01(+0.03%) |
May 18, 2017 | 30.46 | 30.85 | 30.44 | 30.56 | 196,760 | +0.05(+0.16%) |
May 17, 2017 | 30.54 | 30.91 | 30.47 | 30.51 | 303,015 | -0.63(-2.02%) |
May 16, 2017 | 31.04 | 31.14 | 30.71 | 31.14 | 261,114 | +0.06(+0.19%) |
May 15, 2017 | 30.79 | 31.24 | 30.61 | 31.08 | 242,906 | +0.31(+1.01%) |
May 12, 2017 | 30.87 | 31.07 | 30.46 | 30.77 | 204,180 | -0.21(-0.68%) |
May 11, 2017 | 30.84 | 31.05 | 30.24 | 30.98 | 295,035 | -0.01(-0.03%) |
May 10, 2017 | 31.12 | 31.30 | 30.71 | 30.99 | 407,445 | -0.24(-0.77%) |
May 09, 2017 | 30.80 | 31.24 | 30.55 | 31.23 | 446,411 | +0.28(+0.90%) |
May 08, 2017 | 31.34 | 31.43 | 30.91 | 30.95 | 284,943 | -0.39(-1.24%) |
May 05, 2017 | 32.02 | 32.02 | 31.31 | 31.34 | 365,595 | -0.63(-1.97%) |
May 04, 2017 | 32.33 | 32.65 | 31.46 | 31.97 | 409,648 | -0.31(-0.96%) |
May 03, 2017 | 30.44 | 33.43 | 30.19 | 32.28 | 954,554 | +3.37(+11.67%) |
May 02, 2017 | 29.29 | 29.34 | 28.76 | 28.91 | 490,931 | -0.32(-1.09%) |
May 01, 2017 | 29.40 | 29.46 | 29.07 | 29.22 | 338,398 | -0.12(-0.41%) |
Apr 28, 2017 | 29.94 | 29.97 | 29.32 | 29.34 | 133,233 | -0.59(-1.97%) |
Apr 27, 2017 | 29.87 | 30.35 | 29.65 | 29.93 | 159,475 | +0.09(+0.30%) |
Apr 26, 2017 | 29.41 | 29.94 | 29.41 | 29.84 | 164,286 | +0.33(+1.12%) |
Apr 25, 2017 | 29.94 | 29.28 | 29.51 | 210,366 | +0.44(+1.51%) | |
Apr 24, 2017 | 29.02 | 29.34 | 28.85 | 29.07 | 175,085 | +0.54(+1.89%) |
Apr 21, 2017 | 28.52 | 28.80 | 28.48 | 28.54 | 125,199 | -0.04(-0.14%) |
Apr 20, 2017 | 27.61 | 28.60 | 27.42 | 28.58 | 268,624 | +1.06(+3.84%) |
Apr 19, 2017 | 27.70 | 28.07 | 27.22 | 27.52 | 222,353 | -0.74(-2.61%) |
Apr 18, 2017 | 27.67 | 28.29 | 27.56 | 28.26 | 314,186 | +0.58(+2.09%) |
Apr 17, 2017 | 27.80 | 27.94 | 27.58 | 27.68 | 321,292 | -0.03(-0.11%) |
Apr 13, 2017 | 27.89 | 28.05 | 27.66 | 27.71 | 215,380 | -0.33(-1.17%) |
Apr 12, 2017 | 28.41 | 28.54 | 27.94 | 28.04 | 155,386 | -0.43(-1.51%) |
Apr 11, 2017 | 28.32 | 28.55 | 28.18 | 28.47 | 165,541 | -0.08(-0.28%) |
Apr 10, 2017 | 28.49 | 28.94 | 28.47 | 28.55 | 120,190 | +0.13(+0.46%) |
Apr 07, 2017 | 28.58 | 28.58 | 28.14 | 28.42 | 188,904 | -0.14(-0.49%) |
Apr 06, 2017 | 28.00 | 28.75 | 27.89 | 28.56 | 258,341 | +0.56(+2.00%) |
Apr 05, 2017 | 28.11 | 28.56 | 27.97 | 28.00 | 316,792 | -0.12(-0.43%) |
Apr 04, 2017 | 28.21 | 28.34 | 27.82 | 28.12 | 163,150 | -0.08(-0.28%) |
Apr 03, 2017 | 28.84 | 28.91 | 28.07 | 28.20 | 204,198 | -0.65(-2.25%) |
Mar 31, 2017 | 28.57 | 28.99 | 28.57 | 28.85 | 264,832 | +0.31(+1.08%) |
Mar 30, 2017 | 28.41 | 28.66 | 28.26 | 28.54 | 134,461 | +0.24(+0.85%) |
Mar 29, 2017 | 28.62 | 28.62 | 28.24 | 28.30 | 95,268 | -0.37(-1.29%) |
Mar 28, 2017 | 28.29 | 28.68 | 28.17 | 28.67 | 234,464 | +0.34(+1.20%) |
Mar 27, 2017 | 28.00 | 28.40 | 27.71 | 28.33 | 180,856 | -0.05(-0.18%) |
Mar 24, 2017 | 28.82 | 28.99 | 28.34 | 28.38 | 128,852 | -0.35(-1.22%) |
Mar 23, 2017 | 28.45 | 28.98 | 28.23 | 28.73 | 136,346 | +0.30(+1.05%) |
Mar 22, 2017 | 28.62 | 28.75 | 28.21 | 28.43 | 217,616 | -0.18(-0.63%) |
Mar 21, 2017 | 29.56 | 29.56 | 28.50 | 28.61 | 380,656 | -0.65(-2.22%) |
Mar 20, 2017 | 29.59 | 29.59 | 29.14 | 29.25 | 225,559 | -0.31(-1.05%) |
Mar 17, 2017 | 29.84 | 29.84 | 29.42 | 29.56 | 397,652 | -0.20(-0.67%) |
Mar 16, 2017 | 29.93 | 30.11 | 29.75 | 29.76 | 477,781 | -0.12(-0.40%) |
Mar 15, 2017 | 29.26 | 29.94 | 29.17 | 29.88 | 526,983 | +0.72(+2.46%) |
Mar 14, 2017 | 29.24 | 29.44 | 28.86 | 29.16 | 281,681 | -0.10(-0.34%) |
Mar 13, 2017 | 29.07 | 29.40 | 29.05 | 29.26 | 365,114 | +0.09(+0.31%) |
Mar 10, 2017 | 29.02 | 29.33 | 28.84 | 29.17 | 271,233 | +0.35(+1.21%) |
Mar 09, 2017 | 28.50 | 29.09 | 28.44 | 28.83 | 427,499 | +0.21(+0.73%) |
Mar 08, 2017 | 28.65 | 28.95 | 28.50 | 28.62 | 202,440 | -0.04(-0.14%) |
Mar 07, 2017 | 28.28 | 28.84 | 28.28 | 28.66 | 410,828 | -0.04(-0.14%) |
Mar 06, 2017 | 28.19 | 28.81 | 28.05 | 28.70 | 232,001 | +0.20(+0.70%) |
Mar 03, 2017 | 28.45 | 28.80 | 28.15 | 28.50 | 294,378 | -0.09(-0.31%) |
Mar 02, 2017 | 28.19 | 28.97 | 28.17 | 28.59 | 447,353 | -0.02(-0.07%) |