Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.12 | 30.20 | 30.12 | 30.17 | 21,564 | +0.05(+0.15%) |
May 30, 2017 | 30.06 | 30.30 | 30.06 | 30.12 | 9,065 | -0.12(-0.38%) |
May 26, 2017 | 30.26 | 30.31 | 30.12 | 30.24 | 17,020 | -0.02(-0.07%) |
May 25, 2017 | 30.27 | 30.35 | 30.26 | 30.26 | 36,752 | +0.00(+0.00%) |
May 24, 2017 | 30.08 | 30.44 | 30.04 | 30.26 | 29,111 | +0.14(+0.45%) |
May 23, 2017 | 30.17 | 30.26 | 30.03 | 30.12 | 14,036 | -0.01(-0.03%) |
May 22, 2017 | 30.07 | 30.15 | 30.07 | 30.13 | 9,747 | +0.27(+0.91%) |
May 19, 2017 | 29.86 | 30.00 | 29.86 | 29.86 | 4,641 | +0.28(+0.95%) |
May 18, 2017 | 29.37 | 29.75 | 29.37 | 29.57 | 12,231 | +0.00(+0.00%) |
May 17, 2017 | 29.82 | 29.82 | 29.57 | 29.57 | 26,077 | -0.36(-1.22%) |
May 16, 2017 | 29.85 | 29.97 | 29.85 | 29.94 | 4,508 | +0.20(+0.67%) |
May 15, 2017 | 29.58 | 29.74 | 29.56 | 29.74 | 10,054 | +0.22(+0.74%) |
May 12, 2017 | 29.52 | 29.65 | 29.48 | 29.52 | 8,232 | -0.01(-0.03%) |
May 11, 2017 | 29.51 | 29.70 | 29.10 | 29.53 | 10,949 | -0.03(-0.09%) |
May 10, 2017 | 29.43 | 30.32 | 29.43 | 29.56 | 11,846 | +0.24(+0.81%) |
May 09, 2017 | 29.27 | 29.43 | 29.27 | 29.32 | 6,659 | -0.19(-0.65%) |
May 08, 2017 | 29.39 | 29.57 | 29.31 | 29.51 | 4,817 | +0.12(+0.40%) |
May 05, 2017 | 29.01 | 29.42 | 29.00 | 29.39 | 14,214 | +0.27(+0.94%) |
May 04, 2017 | 29.33 | 29.49 | 29.09 | 29.12 | 8,949 | +0.05(+0.18%) |
May 03, 2017 | 29.06 | 29.16 | 29.05 | 29.07 | 7,773 | -0.15(-0.52%) |
May 02, 2017 | 29.16 | 29.23 | 29.10 | 29.22 | 3,766 | +0.08(+0.28%) |
May 01, 2017 | 28.90 | 29.19 | 28.86 | 29.14 | 8,694 | +0.15(+0.50%) |
Apr 28, 2017 | 28.96 | 29.01 | 28.96 | 28.99 | 6,096 | +0.12(+0.41%) |
Apr 27, 2017 | 28.80 | 28.90 | 28.80 | 28.87 | 4,550 | +0.10(+0.33%) |
Apr 26, 2017 | 28.77 | 28.84 | 28.77 | 28.78 | 1,329 | -0.30(-1.02%) |
Apr 25, 2017 | 28.85 | 29.39 | 28.85 | 29.07 | 9,225 | +0.09(+0.31%) |
Apr 24, 2017 | 28.77 | 29.04 | 28.65 | 28.98 | 16,653 | +0.46(+1.63%) |
Apr 21, 2017 | 28.22 | 28.52 | 28.22 | 28.52 | 5,930 | +0.08(+0.29%) |
Apr 20, 2017 | 28.41 | 28.47 | 28.35 | 28.44 | 7,856 | +0.41(+1.47%) |
Apr 19, 2017 | 28.15 | 28.18 | 28.02 | 28.02 | 8,576 | -0.19(-0.69%) |
Apr 18, 2017 | 28.35 | 28.35 | 28.05 | 28.22 | 5,789 | -0.18(-0.62%) |
Apr 17, 2017 | 28.30 | 28.44 | 28.30 | 28.39 | 1,802 | +0.13(+0.46%) |
Apr 13, 2017 | 28.41 | 28.41 | 28.25 | 28.26 | 7,945 | -0.08(-0.28%) |
Apr 12, 2017 | 28.37 | 28.37 | 28.27 | 28.34 | 2,180 | -0.04(-0.13%) |
Apr 11, 2017 | 28.36 | 28.39 | 28.33 | 28.38 | 3,340 | -0.03(-0.10%) |
Apr 10, 2017 | 28.43 | 28.43 | 28.39 | 28.41 | 11,862 | -0.06(-0.22%) |
Apr 07, 2017 | 28.47 | 28.49 | 28.41 | 28.47 | 2,069 | -0.04(-0.13%) |
Apr 06, 2017 | 28.47 | 28.54 | 28.40 | 28.51 | 4,308 | +0.05(+0.16%) |
Apr 05, 2017 | 28.51 | 28.69 | 28.46 | 28.46 | 10,451 | -0.13(-0.45%) |
Apr 04, 2017 | 28.44 | 28.59 | 28.43 | 28.59 | 9,014 | +0.04(+0.13%) |
Apr 03, 2017 | 28.76 | 28.76 | 28.29 | 28.56 | 6,717 | +0.05(+0.16%) |
Mar 31, 2017 | 28.41 | 28.51 | 28.40 | 28.51 | 3,570 | -0.05(-0.16%) |
Mar 30, 2017 | 28.66 | 28.66 | 28.45 | 28.56 | 16,689 | -0.08(-0.29%) |
Mar 29, 2017 | 28.41 | 28.66 | 28.37 | 28.64 | 10,910 | +0.18(+0.64%) |
Mar 28, 2017 | 28.83 | 28.83 | 28.41 | 28.46 | 6,642 | +0.05(+0.16%) |
Mar 27, 2017 | 28.34 | 28.41 | 28.15 | 28.41 | 2,550 | +0.14(+0.48%) |
Mar 24, 2017 | 28.20 | 28.27 | 28.20 | 28.27 | 4,927 | -0.03(-0.11%) |
Mar 23, 2017 | 28.06 | 28.30 | 28.01 | 28.30 | 59,527 | +0.24(+0.86%) |
Mar 22, 2017 | 28.06 | 28.06 | 28.05 | 28.06 | 3,352 | -0.02(-0.06%) |
Mar 21, 2017 | 28.19 | 28.20 | 27.94 | 28.08 | 10,041 | -0.29(-1.01%) |
Mar 20, 2017 | 28.33 | 28.48 | 28.27 | 28.37 | 3,969 | +0.11(+0.41%) |
Mar 17, 2017 | 28.37 | 28.41 | 28.18 | 28.25 | 7,088 | +0.06(+0.22%) |
Mar 16, 2017 | 28.15 | 28.19 | 28.10 | 28.19 | 9,838 | +0.16(+0.58%) |
Mar 15, 2017 | 27.68 | 28.03 | 27.64 | 28.03 | 2,193 | +0.44(+1.58%) |
Mar 14, 2017 | 27.91 | 27.91 | 27.55 | 27.59 | 1,737 | -0.15(-0.52%) |
Mar 13, 2017 | 27.71 | 27.74 | 27.69 | 27.74 | 3,675 | +0.27(+0.98%) |
Mar 10, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 476 | +0.15(+0.55%) |
Mar 09, 2017 | 27.35 | 27.35 | 27.26 | 27.32 | 3,420 | +0.01(+0.04%) |
Mar 08, 2017 | 27.38 | 27.54 | 27.31 | 27.31 | 5,115 | -0.13(-0.46%) |
Mar 07, 2017 | 27.48 | 27.55 | 27.40 | 27.43 | 3,780 | -0.05(-0.17%) |
Mar 06, 2017 | 27.42 | 27.61 | 27.42 | 27.48 | 4,200 | -0.05(-0.17%) |
Mar 03, 2017 | 27.47 | 27.61 | 27.42 | 27.53 | 9,039 | +0.16(+0.58%) |
Mar 02, 2017 | 27.57 | 27.57 | 27.31 | 27.37 | 2,223 | -0.29(-1.07%) |