Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.19 | 31.42 | 30.16 | 31.04 | 140,741 | +1.23(+4.14%) |
May 30, 2017 | 30.41 | 30.70 | 29.81 | 29.81 | 74,291 | -0.98(-3.18%) |
May 26, 2017 | 30.60 | 31.20 | 30.60 | 30.79 | 64,579 | -0.35(-1.12%) |
May 25, 2017 | 31.61 | 31.61 | 31.04 | 31.14 | 51,840 | -0.51(-1.60%) |
May 24, 2017 | 31.20 | 31.68 | 31.04 | 31.64 | 48,256 | +0.47(+1.52%) |
May 23, 2017 | 30.92 | 31.39 | 30.44 | 31.17 | 49,341 | +0.28(+0.92%) |
May 22, 2017 | 30.32 | 31.04 | 30.16 | 30.89 | 83,162 | +0.57(+1.88%) |
May 19, 2017 | 31.20 | 31.30 | 30.16 | 30.32 | 74,367 | -0.85(-2.74%) |
May 18, 2017 | 31.17 | 31.67 | 30.99 | 31.17 | 57,538 | -0.03(-0.10%) |
May 17, 2017 | 31.30 | 31.49 | 31.07 | 31.20 | 62,333 | -0.47(-1.50%) |
May 16, 2017 | 31.58 | 31.86 | 31.17 | 31.68 | 71,352 | +0.00(+0.00%) |
May 15, 2017 | 32.62 | 33.19 | 31.23 | 31.68 | 170,668 | -1.20(-3.65%) |
May 12, 2017 | 32.56 | 32.88 | 32.12 | 32.88 | 70,775 | +0.09(+0.29%) |
May 11, 2017 | 31.80 | 32.81 | 31.45 | 32.78 | 59,886 | +0.95(+2.98%) |
May 10, 2017 | 33.48 | 33.48 | 31.30 | 31.83 | 141,670 | -1.90(-5.62%) |
May 09, 2017 | 34.74 | 34.84 | 33.45 | 33.73 | 117,821 | -0.98(-2.82%) |
May 08, 2017 | 34.36 | 34.74 | 33.89 | 34.71 | 83,588 | +0.47(+1.39%) |
May 05, 2017 | 33.73 | 34.24 | 33.22 | 34.24 | 78,879 | +0.57(+1.69%) |
May 04, 2017 | 32.91 | 33.73 | 32.81 | 33.67 | 42,200 | +0.82(+2.50%) |
May 03, 2017 | 33.79 | 33.79 | 32.66 | 32.84 | 54,229 | -1.04(-3.08%) |
May 02, 2017 | 34.14 | 34.17 | 33.76 | 33.89 | 44,824 | -0.19(-0.56%) |
May 01, 2017 | 33.35 | 34.08 | 33.35 | 34.08 | 61,659 | +0.73(+2.18%) |
Apr 28, 2017 | 33.92 | 33.92 | 33.20 | 33.35 | 64,902 | -0.54(-1.59%) |
Apr 27, 2017 | 33.89 | 34.17 | 33.73 | 33.89 | 41,028 | +0.00(+0.00%) |
Apr 26, 2017 | 33.32 | 34.27 | 33.26 | 33.89 | 62,732 | +0.57(+1.71%) |
Apr 25, 2017 | 34.33 | 33.26 | 33.32 | 85,669 | -0.38(-1.13%) | |
Apr 24, 2017 | 33.35 | 33.83 | 32.99 | 33.70 | 78,441 | +0.76(+2.30%) |
Apr 21, 2017 | 32.94 | 33.45 | 32.84 | 32.94 | 90,338 | +0.00(+0.00%) |
Apr 20, 2017 | 33.26 | 33.38 | 32.65 | 32.94 | 74,161 | -0.28(-0.86%) |
Apr 19, 2017 | 32.12 | 33.38 | 32.09 | 33.22 | 80,170 | +1.17(+3.65%) |
Apr 18, 2017 | 31.99 | 32.09 | 31.77 | 32.05 | 53,860 | +0.06(+0.20%) |
Apr 17, 2017 | 31.33 | 32.05 | 31.33 | 31.99 | 64,511 | +0.50(+1.60%) |
Apr 13, 2017 | 31.21 | 31.58 | 31.21 | 31.49 | 34,410 | +0.03(+0.10%) |
Apr 12, 2017 | 31.58 | 32.02 | 31.21 | 31.46 | 49,149 | -0.31(-0.99%) |
Apr 11, 2017 | 31.27 | 31.87 | 31.27 | 31.77 | 51,695 | +0.53(+1.71%) |
Apr 10, 2017 | 31.11 | 31.46 | 30.99 | 31.24 | 44,300 | +0.06(+0.20%) |
Apr 07, 2017 | 31.17 | 31.30 | 30.77 | 31.17 | 61,776 | -0.06(-0.20%) |
Apr 06, 2017 | 30.58 | 31.24 | 30.45 | 31.24 | 60,668 | +0.82(+2.69%) |
Apr 05, 2017 | 31.46 | 31.61 | 30.39 | 30.42 | 75,671 | -0.85(-2.72%) |
Apr 04, 2017 | 31.02 | 31.39 | 30.95 | 31.27 | 39,660 | +0.31(+1.02%) |
Apr 03, 2017 | 31.14 | 31.24 | 30.48 | 30.95 | 51,494 | -0.19(-0.61%) |
Mar 31, 2017 | 30.89 | 31.43 | 30.77 | 31.14 | 57,856 | +0.25(+0.81%) |
Mar 30, 2017 | 30.42 | 30.99 | 29.95 | 30.89 | 65,533 | +0.57(+1.87%) |
Mar 29, 2017 | 30.36 | 30.48 | 30.26 | 30.32 | 39,900 | -0.13(-0.41%) |
Mar 28, 2017 | 30.67 | 30.67 | 30.11 | 30.45 | 40,917 | -0.22(-0.72%) |
Mar 27, 2017 | 30.48 | 30.95 | 30.14 | 30.67 | 44,621 | -0.25(-0.81%) |
Mar 24, 2017 | 31.83 | 32.35 | 30.64 | 30.92 | 43,921 | -0.72(-2.29%) |
Mar 23, 2017 | 30.67 | 31.83 | 30.67 | 31.65 | 75,944 | +0.88(+2.86%) |
Mar 22, 2017 | 30.58 | 30.92 | 29.63 | 30.77 | 101,090 | -0.25(-0.81%) |
Mar 21, 2017 | 32.84 | 32.97 | 30.95 | 31.02 | 61,096 | -1.64(-5.01%) |
Mar 20, 2017 | 32.68 | 32.75 | 32.37 | 32.65 | 89,948 | -0.06(-0.19%) |
Mar 17, 2017 | 31.77 | 32.81 | 31.71 | 32.72 | 149,287 | +0.82(+2.56%) |
Mar 16, 2017 | 31.17 | 32.12 | 31.17 | 31.90 | 68,779 | +0.79(+2.53%) |
Mar 15, 2017 | 30.95 | 31.43 | 30.95 | 31.11 | 67,093 | +0.31(+1.02%) |
Mar 14, 2017 | 31.27 | 31.33 | 30.70 | 30.80 | 43,886 | -0.60(-1.90%) |
Mar 13, 2017 | 31.30 | 31.52 | 30.95 | 31.39 | 75,828 | +0.22(+0.71%) |
Mar 10, 2017 | 30.86 | 31.33 | 30.73 | 31.17 | 57,524 | +0.35(+1.12%) |
Mar 09, 2017 | 31.36 | 31.43 | 30.70 | 30.83 | 57,689 | -0.60(-1.90%) |
Mar 08, 2017 | 31.39 | 31.90 | 31.27 | 31.43 | 87,627 | +0.19(+0.60%) |
Mar 07, 2017 | 30.80 | 31.74 | 30.80 | 31.24 | 61,692 | +0.44(+1.43%) |
Mar 06, 2017 | 31.61 | 31.61 | 30.67 | 30.80 | 136,886 | -0.91(-2.88%) |
Mar 03, 2017 | 31.65 | 31.87 | 30.99 | 31.71 | 100,778 | +0.00(+0.00%) |
Mar 02, 2017 | 32.78 | 32.81 | 31.71 | 31.71 | 78,510 | -1.32(-4.00%) |