Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.38 | 32.38 | 31.62 | 32.15 | 120,868 | -0.09(-0.29%) |
May 30, 2017 | 32.24 | 32.34 | 31.82 | 32.24 | 93,924 | -0.09(-0.29%) |
May 26, 2017 | 33.19 | 33.43 | 32.24 | 32.34 | 176,186 | -0.90(-2.71%) |
May 25, 2017 | 31.15 | 33.48 | 30.96 | 33.24 | 364,343 | +2.37(+7.69%) |
May 24, 2017 | 33.24 | 33.67 | 30.67 | 30.86 | 361,424 | -1.38(-4.27%) |
May 23, 2017 | 33.24 | 33.24 | 30.51 | 32.24 | 676,234 | +1.14(+3.66%) |
May 22, 2017 | 30.86 | 31.24 | 30.44 | 31.10 | 288,118 | +0.52(+1.71%) |
May 19, 2017 | 29.96 | 31.01 | 29.92 | 30.58 | 204,903 | +0.66(+2.22%) |
May 18, 2017 | 28.78 | 30.06 | 28.30 | 29.92 | 193,637 | +1.09(+3.79%) |
May 17, 2017 | 29.49 | 29.54 | 28.63 | 28.82 | 220,454 | -1.42(-4.71%) |
May 16, 2017 | 30.11 | 30.25 | 29.63 | 30.25 | 121,745 | +0.24(+0.79%) |
May 15, 2017 | 29.63 | 30.01 | 29.44 | 30.01 | 137,934 | +0.57(+1.94%) |
May 12, 2017 | 29.58 | 29.77 | 28.78 | 29.44 | 105,164 | -0.33(-1.12%) |
May 11, 2017 | 29.63 | 29.92 | 28.97 | 29.77 | 112,540 | -0.09(-0.32%) |
May 10, 2017 | 29.30 | 29.87 | 29.16 | 29.87 | 108,770 | +0.52(+1.78%) |
May 09, 2017 | 29.73 | 29.82 | 29.11 | 29.35 | 91,396 | -0.38(-1.28%) |
May 08, 2017 | 29.49 | 30.11 | 29.49 | 29.73 | 111,400 | +0.05(+0.16%) |
May 05, 2017 | 29.63 | 29.73 | 29.30 | 29.68 | 58,476 | +0.19(+0.64%) |
May 04, 2017 | 29.39 | 29.63 | 29.25 | 29.49 | 67,746 | +0.19(+0.65%) |
May 03, 2017 | 29.06 | 29.35 | 28.97 | 29.30 | 86,557 | +0.05(+0.16%) |
May 02, 2017 | 29.49 | 29.63 | 28.92 | 29.25 | 111,906 | -0.28(-0.96%) |
May 01, 2017 | 29.49 | 29.73 | 29.11 | 29.54 | 66,919 | +0.09(+0.32%) |
Apr 28, 2017 | 29.68 | 29.73 | 29.35 | 29.44 | 123,230 | -0.14(-0.48%) |
Apr 27, 2017 | 29.77 | 29.87 | 29.44 | 29.58 | 144,478 | -0.14(-0.48%) |
Apr 26, 2017 | 29.30 | 30.01 | 29.16 | 29.73 | 166,133 | +0.28(+0.97%) |
Apr 25, 2017 | 29.63 | 28.97 | 29.44 | 136,726 | +0.62(+2.14%) | |
Apr 24, 2017 | 28.68 | 29.01 | 28.35 | 28.82 | 151,445 | +0.76(+2.71%) |
Apr 21, 2017 | 28.54 | 28.54 | 28.06 | 28.06 | 186,336 | -0.43(-1.50%) |
Apr 20, 2017 | 27.97 | 28.54 | 27.73 | 28.49 | 123,763 | +0.71(+2.56%) |
Apr 19, 2017 | 27.78 | 27.87 | 27.35 | 27.78 | 118,034 | +0.24(+0.86%) |
Apr 18, 2017 | 27.21 | 27.64 | 27.21 | 27.54 | 71,876 | +0.19(+0.69%) |
Apr 17, 2017 | 26.92 | 27.40 | 26.77 | 27.35 | 124,338 | +0.52(+1.95%) |
Apr 13, 2017 | 26.97 | 27.35 | 26.69 | 26.83 | 131,849 | -0.19(-0.70%) |
Apr 12, 2017 | 27.73 | 27.73 | 26.92 | 27.02 | 156,765 | -0.87(-3.13%) |
Apr 11, 2017 | 27.32 | 27.96 | 27.18 | 27.89 | 105,940 | +0.47(+1.72%) |
Apr 10, 2017 | 27.70 | 27.84 | 27.23 | 27.42 | 77,011 | -0.28(-1.02%) |
Apr 07, 2017 | 27.32 | 28.32 | 27.09 | 27.70 | 169,157 | +0.33(+1.21%) |
Apr 06, 2017 | 26.66 | 27.49 | 26.66 | 27.37 | 125,684 | +0.57(+2.12%) |
Apr 05, 2017 | 27.80 | 27.99 | 26.59 | 26.80 | 209,034 | -0.80(-2.91%) |
Apr 04, 2017 | 26.90 | 27.61 | 26.90 | 27.61 | 222,226 | +0.66(+2.46%) |
Apr 03, 2017 | 27.18 | 27.80 | 26.72 | 26.95 | 195,945 | -0.52(-1.89%) |
Mar 31, 2017 | 27.37 | 27.89 | 27.21 | 27.47 | 231,607 | +0.05(+0.17%) |
Mar 30, 2017 | 26.71 | 27.56 | 26.71 | 27.42 | 190,878 | +0.76(+2.84%) |
Mar 29, 2017 | 26.38 | 26.80 | 25.88 | 26.66 | 138,227 | +0.05(+0.18%) |
Mar 28, 2017 | 27.04 | 27.75 | 24.91 | 26.62 | 499,268 | -1.51(-5.38%) |
Mar 27, 2017 | 27.37 | 28.22 | 27.28 | 28.13 | 218,004 | +0.43(+1.54%) |
Mar 24, 2017 | 27.56 | 28.06 | 27.47 | 27.70 | 134,473 | +0.19(+0.69%) |
Mar 23, 2017 | 27.09 | 27.94 | 27.09 | 27.51 | 146,475 | +0.38(+1.39%) |
Mar 22, 2017 | 27.18 | 27.51 | 26.92 | 27.14 | 140,146 | -0.09(-0.35%) |
Mar 21, 2017 | 28.32 | 28.41 | 27.18 | 27.23 | 183,050 | -0.95(-3.36%) |
Mar 20, 2017 | 28.98 | 29.12 | 28.06 | 28.18 | 168,678 | -0.76(-2.61%) |
Mar 17, 2017 | 28.51 | 29.12 | 28.27 | 28.93 | 494,722 | +0.43(+1.49%) |
Mar 16, 2017 | 28.84 | 28.89 | 28.34 | 28.51 | 128,499 | -0.24(-0.82%) |
Mar 15, 2017 | 27.66 | 28.89 | 27.47 | 28.74 | 186,389 | +1.23(+4.47%) |
Mar 14, 2017 | 27.75 | 28.27 | 27.37 | 27.51 | 124,056 | -0.38(-1.36%) |
Mar 13, 2017 | 27.66 | 28.32 | 27.42 | 27.89 | 239,194 | +0.19(+0.68%) |
Mar 10, 2017 | 27.70 | 28.84 | 27.52 | 27.70 | 225,185 | +0.24(+0.86%) |
Mar 09, 2017 | 28.13 | 28.55 | 27.37 | 27.47 | 215,831 | -0.61(-2.19%) |
Mar 08, 2017 | 28.70 | 29.31 | 28.03 | 28.08 | 115,369 | -0.52(-1.82%) |
Mar 07, 2017 | 28.51 | 28.93 | 28.46 | 28.60 | 132,863 | -0.05(-0.17%) |
Mar 06, 2017 | 29.22 | 29.22 | 28.56 | 28.65 | 136,518 | -0.71(-2.42%) |
Mar 03, 2017 | 29.36 | 29.50 | 29.07 | 29.36 | 171,998 | +0.05(+0.16%) |
Mar 02, 2017 | 29.55 | 29.59 | 29.17 | 29.31 | 261,223 | -0.09(-0.32%) |