Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.59 | 30.72 | 30.00 | 30.46 | 78,075 | -0.13(-0.41%) |
May 30, 2017 | 30.89 | 30.89 | 30.46 | 30.59 | 40,454 | -0.59(-1.89%) |
May 26, 2017 | 31.43 | 32.09 | 30.38 | 31.18 | 27,856 | -0.25(-0.80%) |
May 25, 2017 | 31.73 | 32.91 | 31.26 | 31.43 | 36,765 | +0.29(+0.95%) |
May 24, 2017 | 31.77 | 31.92 | 30.97 | 31.14 | 59,018 | -0.42(-1.33%) |
May 23, 2017 | 31.05 | 31.73 | 30.59 | 31.56 | 48,454 | +0.55(+1.76%) |
May 22, 2017 | 31.22 | 31.26 | 30.89 | 31.01 | 48,597 | -0.08(-0.27%) |
May 19, 2017 | 31.26 | 31.62 | 30.93 | 31.10 | 75,722 | -0.21(-0.67%) |
May 18, 2017 | 31.01 | 31.81 | 31.01 | 31.31 | 57,202 | +0.04(+0.13%) |
May 17, 2017 | 32.15 | 32.19 | 31.26 | 31.26 | 98,676 | -1.49(-4.56%) |
May 16, 2017 | 32.57 | 32.91 | 32.15 | 32.76 | 56,919 | +0.11(+0.32%) |
May 15, 2017 | 32.74 | 33.12 | 32.57 | 32.65 | 46,048 | +0.04(+0.13%) |
May 12, 2017 | 32.74 | 32.99 | 32.40 | 32.61 | 67,069 | -0.38(-1.15%) |
May 11, 2017 | 33.28 | 33.75 | 32.95 | 32.99 | 71,463 | -0.50(-1.51%) |
May 10, 2017 | 33.37 | 33.75 | 33.33 | 33.49 | 43,808 | +0.00(+0.00%) |
May 09, 2017 | 33.75 | 34.13 | 33.28 | 33.49 | 51,485 | -0.29(-0.87%) |
May 08, 2017 | 33.96 | 34.13 | 33.66 | 33.79 | 87,241 | -0.21(-0.62%) |
May 05, 2017 | 34.59 | 34.67 | 33.79 | 34.00 | 37,399 | -0.46(-1.34%) |
May 04, 2017 | 34.59 | 34.63 | 34.04 | 34.46 | 27,778 | +0.08(+0.24%) |
May 03, 2017 | 34.04 | 34.59 | 33.92 | 34.38 | 52,319 | +0.08(+0.25%) |
May 02, 2017 | 34.76 | 34.76 | 33.70 | 34.29 | 53,163 | -0.34(-0.97%) |
May 01, 2017 | 34.76 | 34.98 | 34.25 | 34.63 | 57,722 | +0.13(+0.37%) |
Apr 28, 2017 | 35.64 | 35.77 | 34.34 | 34.50 | 69,062 | -1.09(-3.07%) |
Apr 27, 2017 | 36.82 | 36.82 | 35.60 | 35.60 | 45,184 | -1.22(-3.31%) |
Apr 26, 2017 | 35.77 | 37.45 | 35.77 | 36.82 | 88,744 | +1.22(+3.43%) |
Apr 25, 2017 | 35.39 | 35.72 | 35.33 | 35.60 | 55,497 | +0.72(+2.05%) |
Apr 24, 2017 | 35.01 | 35.56 | 34.76 | 34.88 | 49,873 | +0.67(+1.97%) |
Apr 21, 2017 | 33.83 | 34.46 | 33.75 | 34.21 | 44,164 | +0.25(+0.74%) |
Apr 20, 2017 | 33.58 | 33.96 | 33.54 | 33.96 | 75,167 | +0.59(+1.77%) |
Apr 19, 2017 | 33.49 | 34.04 | 33.20 | 33.37 | 41,663 | +0.08(+0.25%) |
Apr 18, 2017 | 32.99 | 33.41 | 32.82 | 33.28 | 34,584 | +0.00(+0.00%) |
Apr 17, 2017 | 32.53 | 33.28 | 32.48 | 33.28 | 36,699 | +0.76(+2.33%) |
Apr 13, 2017 | 32.65 | 33.12 | 32.32 | 32.53 | 78,693 | -0.42(-1.28%) |
Apr 12, 2017 | 33.07 | 33.33 | 32.74 | 32.95 | 37,097 | -0.29(-0.89%) |
Apr 11, 2017 | 32.86 | 33.45 | 32.86 | 33.24 | 115,141 | +0.08(+0.25%) |
Apr 10, 2017 | 34.17 | 34.17 | 33.07 | 33.16 | 55,336 | -0.46(-1.38%) |
Apr 07, 2017 | 33.41 | 33.79 | 33.37 | 33.62 | 89,000 | -0.08(-0.25%) |
Apr 06, 2017 | 33.07 | 33.83 | 32.78 | 33.70 | 46,598 | +0.59(+1.78%) |
Apr 05, 2017 | 34.29 | 34.42 | 33.07 | 33.12 | 55,067 | -0.84(-2.48%) |
Apr 04, 2017 | 33.83 | 34.50 | 33.62 | 33.96 | 48,509 | -0.13(-0.37%) |
Apr 03, 2017 | 34.38 | 34.42 | 33.62 | 34.08 | 51,362 | -0.13(-0.37%) |
Mar 31, 2017 | 34.29 | 34.93 | 34.13 | 34.21 | 109,188 | -0.42(-1.22%) |
Mar 30, 2017 | 33.33 | 34.71 | 33.33 | 34.63 | 51,558 | +1.22(+3.65%) |
Mar 29, 2017 | 33.28 | 33.58 | 33.16 | 33.41 | 28,539 | -0.08(-0.25%) |
Mar 28, 2017 | 33.03 | 33.54 | 32.91 | 33.49 | 105,098 | +0.46(+1.40%) |
Mar 27, 2017 | 32.82 | 33.24 | 32.28 | 33.03 | 73,849 | -0.55(-1.63%) |
Mar 24, 2017 | 33.45 | 34.08 | 33.41 | 33.58 | 38,870 | +0.04(+0.13%) |
Mar 23, 2017 | 33.07 | 34.04 | 33.07 | 33.54 | 37,201 | +0.42(+1.27%) |
Mar 22, 2017 | 33.49 | 33.92 | 32.86 | 33.12 | 77,280 | -0.55(-1.62%) |
Mar 21, 2017 | 36.10 | 36.18 | 33.66 | 33.66 | 65,634 | -2.23(-6.21%) |
Mar 20, 2017 | 36.52 | 36.52 | 35.81 | 35.89 | 66,733 | -0.88(-2.40%) |
Mar 17, 2017 | 36.23 | 36.82 | 35.64 | 36.78 | 199,145 | +0.38(+1.04%) |
Mar 16, 2017 | 36.06 | 36.52 | 36.06 | 36.40 | 40,085 | +0.46(+1.29%) |
Mar 15, 2017 | 35.89 | 36.31 | 35.64 | 35.94 | 43,913 | +0.00(+0.00%) |
Mar 14, 2017 | 35.77 | 36.19 | 35.40 | 35.94 | 33,135 | -0.13(-0.35%) |
Mar 13, 2017 | 36.15 | 36.27 | 35.94 | 36.06 | 21,175 | +0.04(+0.12%) |
Mar 10, 2017 | 36.19 | 36.19 | 35.72 | 36.02 | 53,006 | -0.08(-0.23%) |
Mar 09, 2017 | 36.19 | 36.48 | 36.10 | 36.10 | 37,866 | +0.12(+0.33%) |
Mar 08, 2017 | 36.61 | 36.91 | 35.82 | 35.99 | 60,666 | -0.34(-0.92%) |
Mar 07, 2017 | 36.82 | 36.84 | 36.28 | 36.32 | 40,327 | -0.46(-1.25%) |
Mar 06, 2017 | 36.87 | 37.07 | 36.53 | 36.78 | 34,152 | -0.46(-1.24%) |
Mar 03, 2017 | 36.99 | 37.41 | 36.91 | 37.24 | 36,010 | +0.17(+0.45%) |
Mar 02, 2017 | 38.04 | 38.12 | 36.91 | 37.07 | 36,228 | -0.96(-2.53%) |