Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.53 | 30.80 | 30.24 | 30.62 | 90,381 | +0.22(+0.73%) |
May 30, 2017 | 30.40 | 30.66 | 30.18 | 30.40 | 74,330 | -0.04(-0.15%) |
May 26, 2017 | 30.80 | 30.88 | 30.40 | 30.44 | 79,633 | -0.35(-1.15%) |
May 25, 2017 | 30.40 | 30.88 | 30.26 | 30.80 | 180,082 | +0.49(+1.60%) |
May 24, 2017 | 30.62 | 31.15 | 30.31 | 30.31 | 99,407 | -0.27(-0.87%) |
May 23, 2017 | 30.13 | 30.62 | 29.99 | 30.57 | 203,316 | +0.62(+2.07%) |
May 22, 2017 | 30.22 | 30.44 | 29.91 | 29.96 | 206,024 | -0.27(-0.88%) |
May 19, 2017 | 29.78 | 30.31 | 29.56 | 30.22 | 219,650 | +0.53(+1.79%) |
May 18, 2017 | 29.87 | 30.13 | 29.43 | 29.69 | 182,371 | -0.18(-0.59%) |
May 17, 2017 | 30.35 | 30.13 | 29.60 | 29.87 | 183,808 | -0.49(-1.60%) |
May 16, 2017 | 30.62 | 30.62 | 30.09 | 30.35 | 156,621 | -0.13(-0.43%) |
May 15, 2017 | 30.31 | 30.66 | 30.22 | 30.49 | 165,895 | +0.35(+1.17%) |
May 12, 2017 | 30.22 | 30.35 | 29.91 | 30.13 | 94,545 | -0.04(-0.15%) |
May 11, 2017 | 30.09 | 30.22 | 29.65 | 30.18 | 118,448 | +0.00(+0.00%) |
May 10, 2017 | 29.38 | 30.35 | 29.38 | 30.18 | 166,145 | +0.80(+2.71%) |
May 09, 2017 | 30.13 | 30.18 | 28.94 | 29.38 | 341,974 | -0.84(-2.78%) |
May 08, 2017 | 30.84 | 31.15 | 30.09 | 30.22 | 153,310 | -0.62(-2.01%) |
May 05, 2017 | 30.57 | 31.06 | 30.57 | 30.84 | 180,863 | +0.31(+1.01%) |
May 04, 2017 | 30.88 | 30.93 | 30.18 | 30.53 | 137,547 | -0.37(-1.20%) |
May 03, 2017 | 31.43 | 31.43 | 30.68 | 30.90 | 182,441 | -0.57(-1.82%) |
May 02, 2017 | 31.16 | 31.47 | 31.08 | 31.47 | 276,167 | +0.35(+1.13%) |
May 01, 2017 | 31.56 | 31.65 | 30.90 | 31.12 | 149,981 | -0.26(-0.84%) |
Apr 28, 2017 | 32.53 | 32.57 | 31.21 | 31.38 | 260,458 | -1.27(-3.90%) |
Apr 27, 2017 | 32.79 | 34.64 | 32.66 | 32.66 | 257,111 | -1.01(-3.00%) |
Apr 26, 2017 | 33.14 | 33.98 | 32.75 | 33.67 | 215,433 | +0.57(+1.73%) |
Apr 25, 2017 | 32.92 | 33.25 | 32.88 | 33.10 | 141,644 | +0.22(+0.67%) |
Apr 24, 2017 | 33.05 | 33.36 | 32.88 | 32.88 | 220,142 | +0.04(+0.13%) |
Apr 21, 2017 | 32.40 | 33.05 | 32.40 | 32.84 | 204,582 | +0.40(+1.22%) |
Apr 20, 2017 | 32.31 | 32.48 | 32.09 | 32.44 | 154,918 | +0.13(+0.41%) |
Apr 19, 2017 | 32.48 | 32.48 | 32.18 | 32.31 | 173,290 | -0.04(-0.14%) |
Apr 18, 2017 | 32.40 | 32.48 | 32.13 | 32.35 | 178,030 | -0.04(-0.14%) |
Apr 17, 2017 | 32.18 | 32.44 | 32.00 | 32.40 | 148,277 | +0.44(+1.38%) |
Apr 13, 2017 | 32.40 | 32.44 | 31.96 | 31.96 | 129,474 | -0.40(-1.22%) |
Apr 12, 2017 | 32.26 | 32.40 | 31.82 | 32.35 | 109,220 | +0.18(+0.55%) |
Apr 11, 2017 | 31.74 | 32.35 | 31.60 | 32.18 | 152,077 | +0.40(+1.24%) |
Apr 10, 2017 | 31.60 | 31.78 | 31.43 | 31.78 | 122,069 | +0.22(+0.70%) |
Apr 07, 2017 | 31.96 | 31.56 | 31.56 | 181,919 | -0.09(-0.28%) | |
Apr 06, 2017 | 31.60 | 31.67 | 30.99 | 31.65 | 197,602 | -0.04(-0.14%) |
Apr 05, 2017 | 30.99 | 31.71 | 30.95 | 31.69 | 253,600 | +0.57(+1.84%) |
Apr 04, 2017 | 30.77 | 31.30 | 30.77 | 31.12 | 181,064 | +0.40(+1.29%) |
Apr 03, 2017 | 31.65 | 31.65 | 30.59 | 30.73 | 241,739 | -0.79(-2.51%) |
Mar 31, 2017 | 30.77 | 31.60 | 30.77 | 31.52 | 330,133 | +0.70(+2.28%) |
Mar 30, 2017 | 30.77 | 30.90 | 30.42 | 30.81 | 179,078 | +0.04(+0.14%) |
Mar 29, 2017 | 30.37 | 30.90 | 30.18 | 30.77 | 138,746 | +0.40(+1.30%) |
Mar 28, 2017 | 30.37 | 30.37 | 29.93 | 30.37 | 327,009 | -0.13(-0.43%) |
Mar 27, 2017 | 30.81 | 30.95 | 30.29 | 30.51 | 172,086 | -0.31(-1.00%) |
Mar 24, 2017 | 30.59 | 31.03 | 30.51 | 30.81 | 168,220 | +0.22(+0.72%) |
Mar 23, 2017 | 30.68 | 31.21 | 30.42 | 30.59 | 187,181 | -0.09(-0.29%) |
Mar 22, 2017 | 30.81 | 30.95 | 30.33 | 30.68 | 161,049 | +0.00(+0.00%) |
Mar 21, 2017 | 30.68 | 31.08 | 30.37 | 30.68 | 189,110 | +0.00(+0.00%) |
Mar 20, 2017 | 30.68 | 30.90 | 30.42 | 30.68 | 188,910 | +0.13(+0.43%) |
Mar 17, 2017 | 30.29 | 30.81 | 30.20 | 30.55 | 745,413 | +0.26(+0.87%) |
Mar 16, 2017 | 30.73 | 30.73 | 30.15 | 30.29 | 342,927 | -0.40(-1.29%) |
Mar 15, 2017 | 30.37 | 31.03 | 30.37 | 30.68 | 501,994 | +0.40(+1.31%) |
Mar 14, 2017 | 30.33 | 30.37 | 30.11 | 30.29 | 148,925 | -0.09(-0.29%) |
Mar 13, 2017 | 30.59 | 30.15 | 30.37 | 153,951 | +0.09(+0.29%) | |
Mar 10, 2017 | 30.37 | 30.42 | 30.02 | 30.29 | 184,096 | +0.13(+0.44%) |
Mar 09, 2017 | 30.29 | 30.65 | 30.15 | 30.15 | 138,493 | -0.22(-0.72%) |
Mar 08, 2017 | 31.34 | 31.34 | 30.33 | 30.37 | 158,366 | -0.97(-3.09%) |
Mar 07, 2017 | 31.65 | 31.78 | 31.34 | 31.34 | 166,668 | -0.31(-0.97%) |
Mar 06, 2017 | 31.96 | 32.04 | 31.65 | 31.65 | 138,720 | -0.44(-1.37%) |
Mar 03, 2017 | 32.66 | 32.70 | 31.82 | 32.09 | 179,247 | -0.53(-1.62%) |
Mar 02, 2017 | 32.48 | 32.97 | 31.97 | 32.62 | 198,532 | +0.09(+0.27%) |