Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.24 | 29.64 | 29.24 | 29.41 | 24,055 | +0.02(+0.07%) |
May 30, 2017 | 29.85 | 29.85 | 29.39 | 29.39 | 18,644 | -0.43(-1.44%) |
May 26, 2017 | 30.02 | 30.02 | 29.77 | 29.82 | 10,331 | +0.03(+0.12%) |
May 25, 2017 | 29.75 | 29.92 | 29.74 | 29.79 | 9,240 | -0.08(-0.28%) |
May 24, 2017 | 30.04 | 30.12 | 29.83 | 29.87 | 10,446 | -0.11(-0.37%) |
May 23, 2017 | 29.68 | 30.06 | 29.67 | 29.98 | 9,219 | +0.17(+0.57%) |
May 22, 2017 | 29.79 | 29.96 | 29.67 | 29.81 | 10,175 | -0.56(-1.84%) |
May 19, 2017 | 30.57 | 30.57 | 29.96 | 30.37 | 15,289 | -0.50(-1.62%) |
May 18, 2017 | 31.16 | 31.22 | 30.63 | 30.87 | 48,687 | -0.63(-2.00%) |
May 17, 2017 | 30.66 | 31.54 | 30.37 | 31.50 | 52,427 | +1.37(+4.55%) |
May 16, 2017 | 29.96 | 30.21 | 29.93 | 30.13 | 5,089 | +0.19(+0.63%) |
May 15, 2017 | 29.98 | 30.00 | 29.92 | 29.94 | 11,304 | -0.21(-0.70%) |
May 12, 2017 | 29.93 | 30.15 | 29.85 | 30.15 | 14,736 | +0.25(+0.84%) |
May 11, 2017 | 30.27 | 30.61 | 29.90 | 29.90 | 20,726 | -0.21(-0.70%) |
May 10, 2017 | 29.97 | 30.11 | 29.78 | 30.11 | 32,288 | +0.18(+0.60%) |
May 09, 2017 | 29.75 | 29.94 | 29.70 | 29.93 | 40,402 | +0.07(+0.23%) |
May 08, 2017 | 29.67 | 29.93 | 29.61 | 29.86 | 20,581 | +0.21(+0.71%) |
May 05, 2017 | 29.27 | 29.65 | 29.25 | 29.65 | 17,298 | +0.03(+0.10%) |
May 04, 2017 | 29.55 | 29.76 | 29.53 | 29.62 | 4,566 | -0.03(-0.10%) |
May 03, 2017 | 29.42 | 29.69 | 29.38 | 29.65 | 31,084 | +0.17(+0.58%) |
May 02, 2017 | 29.32 | 29.52 | 29.32 | 29.48 | 37,270 | +0.23(+0.79%) |
May 01, 2017 | 29.87 | 29.87 | 29.25 | 29.25 | 15,323 | -0.77(-2.57%) |
Apr 28, 2017 | 30.30 | 30.37 | 30.02 | 30.02 | 14,986 | -0.08(-0.27%) |
Apr 27, 2017 | 30.05 | 30.21 | 30.04 | 30.10 | 3,739 | -0.08(-0.26%) |
Apr 26, 2017 | 29.98 | 30.18 | 29.96 | 30.18 | 10,229 | +0.20(+0.67%) |
Apr 25, 2017 | 30.24 | 30.25 | 29.90 | 29.98 | 43,068 | -0.69(-2.25%) |
Apr 24, 2017 | 30.64 | 30.71 | 30.54 | 30.67 | 39,548 | -0.75(-2.39%) |
Apr 21, 2017 | 31.70 | 31.86 | 31.35 | 31.42 | 14,894 | -0.15(-0.48%) |
Apr 20, 2017 | 31.56 | 31.57 | 31.49 | 31.57 | 8,491 | -0.41(-1.28%) |
Apr 19, 2017 | 31.52 | 32.29 | 31.52 | 31.98 | 18,874 | +0.05(+0.16%) |
Apr 18, 2017 | 32.06 | 32.15 | 31.76 | 31.93 | 14,230 | +0.03(+0.09%) |
Apr 17, 2017 | 32.65 | 32.65 | 31.90 | 31.90 | 6,255 | -0.84(-2.57%) |
Apr 13, 2017 | 32.39 | 32.74 | 32.15 | 32.74 | 19,768 | +0.30(+0.92%) |
Apr 12, 2017 | 32.77 | 32.90 | 32.32 | 32.44 | 29,398 | -0.36(-1.10%) |
Apr 11, 2017 | 32.90 | 33.06 | 32.60 | 32.80 | 12,567 | +0.35(+1.08%) |
Apr 10, 2017 | 32.11 | 32.45 | 31.98 | 32.45 | 3,782 | +0.42(+1.31%) |
Apr 07, 2017 | 31.75 | 32.06 | 31.64 | 32.03 | 6,793 | +0.34(+1.07%) |
Apr 06, 2017 | 31.90 | 31.90 | 31.42 | 31.69 | 42,167 | -0.27(-0.84%) |
Apr 05, 2017 | 31.31 | 31.96 | 31.12 | 31.96 | 20,216 | +0.33(+1.04%) |
Apr 04, 2017 | 32.03 | 32.14 | 31.56 | 31.63 | 75,230 | -0.37(-1.16%) |
Apr 03, 2017 | 31.87 | 32.15 | 31.83 | 32.00 | 41,820 | +0.05(+0.16%) |
Mar 31, 2017 | 31.93 | 31.96 | 31.77 | 31.95 | 4,998 | +0.00(+0.00%) |
Mar 30, 2017 | 31.96 | 32.05 | 31.89 | 31.95 | 3,275 | -0.12(-0.37%) |
Mar 29, 2017 | 32.21 | 32.27 | 32.00 | 32.07 | 13,021 | -0.39(-1.20%) |
Mar 28, 2017 | 32.84 | 32.94 | 32.41 | 32.46 | 61,668 | -0.60(-1.81%) |
Mar 27, 2017 | 34.23 | 34.23 | 32.96 | 33.06 | 25,834 | -0.79(-2.33%) |
Mar 24, 2017 | 34.15 | 34.48 | 33.70 | 33.85 | 19,712 | -0.35(-1.02%) |
Mar 23, 2017 | 33.97 | 34.34 | 33.56 | 34.20 | 130,196 | +0.33(+0.97%) |
Mar 22, 2017 | 33.91 | 34.15 | 33.74 | 33.87 | 29,619 | -0.02(-0.06%) |
Mar 21, 2017 | 33.05 | 33.93 | 33.03 | 33.89 | 49,980 | +0.55(+1.66%) |
Mar 20, 2017 | 33.31 | 33.46 | 33.20 | 33.34 | 10,757 | -0.06(-0.19%) |
Mar 17, 2017 | 33.52 | 33.52 | 33.26 | 33.40 | 9,097 | -0.27(-0.81%) |
Mar 16, 2017 | 34.00 | 34.07 | 33.64 | 33.67 | 14,721 | -0.58(-1.68%) |
Mar 15, 2017 | 34.51 | 34.51 | 34.20 | 34.25 | 8,709 | -0.36(-1.04%) |
Mar 14, 2017 | 34.58 | 34.72 | 34.35 | 34.61 | 15,712 | +0.19(+0.55%) |
Mar 13, 2017 | 34.58 | 34.59 | 34.30 | 34.42 | 131,561 | -0.07(-0.20%) |
Mar 10, 2017 | 34.51 | 34.65 | 34.44 | 34.49 | 16,777 | -0.22(-0.63%) |
Mar 09, 2017 | 34.85 | 35.02 | 34.53 | 34.71 | 12,660 | -0.14(-0.41%) |
Mar 08, 2017 | 34.61 | 34.87 | 34.34 | 34.85 | 22,285 | -0.01(-0.02%) |
Mar 07, 2017 | 34.89 | 34.90 | 34.56 | 34.86 | 8,150 | +0.07(+0.20%) |
Mar 06, 2017 | 35.03 | 35.15 | 34.77 | 34.79 | 6,515 | -0.30(-0.85%) |
Mar 03, 2017 | 35.29 | 35.38 | 35.05 | 35.09 | 80,051 | -0.62(-1.74%) |
Mar 02, 2017 | 35.57 | 35.71 | 35.39 | 35.71 | 26,403 | +0.34(+0.96%) |