Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.90 | 28.98 | 28.28 | 28.71 | 895,028 | -0.11(-0.39%) |
May 30, 2017 | 29.05 | 29.17 | 28.55 | 28.83 | 604,524 | -0.34(-1.16%) |
May 26, 2017 | 29.24 | 29.28 | 28.94 | 29.17 | 738,615 | -0.11(-0.38%) |
May 25, 2017 | 29.47 | 29.62 | 29.10 | 29.28 | 629,990 | -0.08(-0.26%) |
May 24, 2017 | 29.50 | 29.58 | 29.13 | 29.35 | 586,689 | -0.11(-0.38%) |
May 23, 2017 | 29.05 | 29.54 | 28.86 | 29.47 | 579,473 | +0.49(+1.68%) |
May 22, 2017 | 28.86 | 29.88 | 28.60 | 28.98 | 565,380 | +0.26(+0.91%) |
May 19, 2017 | 28.71 | 28.98 | 28.60 | 28.71 | 683,805 | -0.04(-0.13%) |
May 18, 2017 | 28.56 | 28.90 | 28.30 | 28.75 | 988,606 | +0.34(+1.19%) |
May 17, 2017 | 28.60 | 28.83 | 28.11 | 28.41 | 1,411,805 | -0.86(-2.95%) |
May 16, 2017 | 29.17 | 29.32 | 28.70 | 29.28 | 664,884 | +0.11(+0.39%) |
May 15, 2017 | 29.05 | 29.42 | 29.00 | 29.17 | 552,373 | +0.30(+1.04%) |
May 12, 2017 | 29.05 | 29.05 | 28.53 | 28.86 | 551,951 | -0.26(-0.90%) |
May 11, 2017 | 29.88 | 30.03 | 28.94 | 29.13 | 1,065,270 | -0.90(-3.00%) |
May 10, 2017 | 29.92 | 30.23 | 29.84 | 30.03 | 583,280 | -0.08(-0.25%) |
May 09, 2017 | 30.44 | 30.65 | 29.90 | 30.10 | 629,773 | -0.34(-1.11%) |
May 08, 2017 | 30.25 | 30.44 | 29.99 | 30.44 | 559,491 | +0.19(+0.62%) |
May 05, 2017 | 30.63 | 30.63 | 30.10 | 30.25 | 565,500 | -0.30(-0.98%) |
May 04, 2017 | 30.63 | 30.84 | 30.25 | 30.55 | 696,851 | +0.26(+0.87%) |
May 03, 2017 | 29.80 | 30.39 | 29.58 | 30.29 | 841,378 | +0.34(+1.13%) |
May 02, 2017 | 30.10 | 30.18 | 29.65 | 29.95 | 1,040,604 | -0.15(-0.50%) |
May 01, 2017 | 30.18 | 30.27 | 29.54 | 30.10 | 923,365 | +0.15(+0.50%) |
Apr 28, 2017 | 30.63 | 31.00 | 29.88 | 29.95 | 2,744,688 | -0.86(-2.80%) |
Apr 27, 2017 | 31.42 | 31.79 | 30.70 | 30.82 | 1,339,431 | -0.56(-1.79%) |
Apr 26, 2017 | 31.23 | 31.81 | 31.15 | 31.38 | 1,425,030 | +0.15(+0.48%) |
Apr 25, 2017 | 31.53 | 31.83 | 30.89 | 31.23 | 938,023 | +0.00(+0.00%) |
Apr 24, 2017 | 31.49 | 31.64 | 30.89 | 31.23 | 1,227,936 | +0.41(+1.34%) |
Apr 21, 2017 | 30.82 | 30.97 | 30.37 | 30.82 | 7,069,445 | +0.00(+0.00%) |
Apr 20, 2017 | 30.25 | 30.91 | 30.14 | 30.82 | 1,368,745 | +0.79(+2.62%) |
Apr 19, 2017 | 30.14 | 30.46 | 29.92 | 30.03 | 815,168 | +0.15(+0.50%) |
Apr 18, 2017 | 29.43 | 29.93 | 29.09 | 29.88 | 1,560,558 | +0.26(+0.89%) |
Apr 17, 2017 | 29.20 | 29.65 | 28.75 | 29.62 | 937,370 | +0.60(+2.07%) |
Apr 13, 2017 | 29.65 | 29.77 | 28.94 | 29.02 | 1,252,030 | -0.75(-2.52%) |
Apr 12, 2017 | 30.67 | 30.74 | 29.65 | 29.77 | 2,277,190 | -0.75(-2.46%) |
Apr 11, 2017 | 30.22 | 30.85 | 30.07 | 30.52 | 18,828,864 | +0.11(+0.37%) |
Apr 10, 2017 | 30.67 | 30.85 | 30.08 | 30.40 | 700,603 | -0.19(-0.61%) |
Apr 07, 2017 | 30.89 | 31.00 | 30.48 | 30.59 | 897,035 | -0.19(-0.61%) |
Apr 06, 2017 | 30.55 | 30.89 | 30.29 | 30.78 | 649,380 | +0.26(+0.86%) |
Apr 05, 2017 | 31.53 | 31.61 | 30.46 | 30.52 | 686,622 | -0.68(-2.17%) |
Apr 04, 2017 | 30.78 | 31.30 | 30.78 | 31.19 | 592,355 | +0.08(+0.24%) |
Apr 03, 2017 | 31.98 | 31.98 | 30.85 | 31.12 | 858,110 | -0.60(-1.89%) |
Mar 31, 2017 | 31.91 | 32.17 | 31.91 | 31.72 | 783,041 | -0.23(-0.71%) |
Mar 30, 2017 | 31.04 | 32.09 | 30.89 | 31.94 | 689,622 | +1.05(+3.40%) |
Mar 29, 2017 | 30.93 | 30.97 | 30.59 | 30.89 | 396,107 | -0.08(-0.24%) |
Mar 28, 2017 | 30.29 | 31.12 | 30.29 | 30.97 | 556,974 | +0.53(+1.73%) |
Mar 27, 2017 | 30.03 | 30.59 | 29.62 | 30.44 | 534,882 | -0.26(-0.86%) |
Mar 24, 2017 | 30.52 | 30.78 | 30.33 | 30.70 | 570,223 | +0.23(+0.74%) |
Mar 23, 2017 | 30.18 | 30.97 | 30.14 | 30.48 | 637,806 | +0.30(+1.00%) |
Mar 22, 2017 | 30.03 | 30.52 | 29.77 | 30.18 | 1,332,775 | -0.26(-0.86%) |
Mar 21, 2017 | 32.73 | 32.73 | 30.33 | 30.44 | 1,600,718 | -2.06(-6.35%) |
Mar 20, 2017 | 33.22 | 33.22 | 32.51 | 32.51 | 522,010 | -0.71(-2.15%) |
Mar 17, 2017 | 33.03 | 33.46 | 32.58 | 33.22 | 3,769,183 | +0.11(+0.34%) |
Mar 16, 2017 | 32.88 | 33.29 | 32.83 | 33.11 | 625,471 | +0.45(+1.38%) |
Mar 15, 2017 | 32.96 | 33.50 | 32.66 | 32.66 | 689,897 | -0.23(-0.68%) |
Mar 14, 2017 | 32.62 | 33.03 | 32.28 | 32.88 | 530,827 | +0.00(+0.00%) |
Mar 13, 2017 | 32.69 | 33.26 | 32.47 | 32.88 | 555,429 | +0.19(+0.57%) |
Mar 10, 2017 | 33.03 | 33.11 | 32.09 | 32.69 | 724,467 | +0.04(+0.11%) |
Mar 09, 2017 | 32.92 | 33.14 | 32.51 | 32.66 | 583,189 | -0.15(-0.46%) |
Mar 08, 2017 | 33.63 | 33.77 | 32.77 | 32.81 | 867,136 | -0.32(-0.95%) |
Mar 07, 2017 | 33.61 | 33.72 | 33.12 | 33.12 | 543,725 | -0.45(-1.33%) |
Mar 06, 2017 | 33.49 | 33.75 | 33.18 | 33.57 | 509,998 | -0.11(-0.33%) |
Mar 03, 2017 | 33.49 | 33.90 | 33.34 | 33.68 | 532,277 | +0.41(+1.23%) |
Mar 02, 2017 | 34.54 | 34.54 | 33.23 | 33.27 | 657,126 | -1.12(-3.25%) |