Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.85 | 27.05 | 26.62 | 26.90 | 83,128 | +0.05(+0.19%) |
May 30, 2017 | 27.20 | 27.20 | 26.70 | 26.85 | 113,402 | -0.30(-1.10%) |
May 26, 2017 | 27.60 | 27.80 | 27.15 | 27.15 | 145,856 | -0.60(-2.16%) |
May 25, 2017 | 27.80 | 28.05 | 27.55 | 27.75 | 95,451 | -0.05(-0.18%) |
May 24, 2017 | 28.05 | 28.35 | 27.75 | 27.80 | 215,995 | -0.25(-0.89%) |
May 23, 2017 | 28.55 | 28.55 | 28.05 | 28.05 | 113,951 | -0.45(-1.58%) |
May 22, 2017 | 28.55 | 28.60 | 28.25 | 28.50 | 71,380 | -0.05(-0.18%) |
May 19, 2017 | 28.45 | 28.75 | 28.05 | 28.55 | 374,847 | -0.90(-3.06%) |
May 18, 2017 | 29.05 | 29.85 | 29.05 | 29.45 | 159,370 | +0.45(+1.55%) |
May 17, 2017 | 28.95 | 29.25 | 28.85 | 29.00 | 140,822 | -0.10(-0.34%) |
May 16, 2017 | 29.45 | 29.45 | 29.02 | 29.10 | 119,624 | -0.25(-0.85%) |
May 15, 2017 | 29.90 | 30.20 | 29.00 | 29.35 | 161,517 | -0.60(-2.00%) |
May 12, 2017 | 30.90 | 30.90 | 29.95 | 29.95 | 125,272 | -0.95(-3.07%) |
May 11, 2017 | 30.50 | 31.05 | 30.15 | 30.90 | 145,031 | +0.25(+0.82%) |
May 10, 2017 | 30.65 | 31.00 | 30.65 | 30.65 | 120,169 | -0.15(-0.49%) |
May 09, 2017 | 30.45 | 31.00 | 30.45 | 30.80 | 178,217 | +0.32(+1.07%) |
May 08, 2017 | 30.00 | 30.65 | 30.00 | 30.48 | 110,742 | +0.43(+1.41%) |
May 05, 2017 | 27.40 | 30.30 | 27.40 | 30.05 | 611,031 | -1.00(-3.22%) |
May 04, 2017 | 31.35 | 31.65 | 30.80 | 31.05 | 292,913 | -0.20(-0.64%) |
May 03, 2017 | 31.45 | 31.70 | 30.90 | 31.25 | 261,037 | -0.35(-1.11%) |
May 02, 2017 | 30.80 | 32.10 | 30.80 | 31.60 | 324,502 | +0.90(+2.93%) |
May 01, 2017 | 29.90 | 31.00 | 29.75 | 30.70 | 290,817 | +0.90(+3.02%) |
Apr 28, 2017 | 29.15 | 29.93 | 29.02 | 29.80 | 396,074 | +0.75(+2.58%) |
Apr 27, 2017 | 28.95 | 29.20 | 28.48 | 29.05 | 141,276 | +0.15(+0.52%) |
Apr 26, 2017 | 28.50 | 29.05 | 28.50 | 28.90 | 181,115 | +0.35(+1.23%) |
Apr 25, 2017 | 29.00 | 29.55 | 28.50 | 28.55 | 270,683 | -0.45(-1.55%) |
Apr 24, 2017 | 28.75 | 29.10 | 28.48 | 29.00 | 350,759 | +0.55(+1.93%) |
Apr 21, 2017 | 28.50 | 28.60 | 28.35 | 28.45 | 130,521 | -0.05(-0.18%) |
Apr 20, 2017 | 28.05 | 28.50 | 27.95 | 28.50 | 125,513 | +0.50(+1.79%) |
Apr 19, 2017 | 27.90 | 28.20 | 27.85 | 28.00 | 128,014 | +0.25(+0.90%) |
Apr 18, 2017 | 28.10 | 28.32 | 27.65 | 27.75 | 141,383 | -0.50(-1.77%) |
Apr 17, 2017 | 28.35 | 28.50 | 28.05 | 28.25 | 100,812 | -0.10(-0.35%) |
Apr 13, 2017 | 28.30 | 28.69 | 28.30 | 28.35 | 104,023 | -0.10(-0.35%) |
Apr 12, 2017 | 28.60 | 28.75 | 28.30 | 28.45 | 114,039 | -0.25(-0.87%) |
Apr 11, 2017 | 28.90 | 29.15 | 28.65 | 28.70 | 73,911 | -0.20(-0.69%) |
Apr 10, 2017 | 28.75 | 29.15 | 28.60 | 28.90 | 142,869 | +0.20(+0.70%) |
Apr 07, 2017 | 28.90 | 29.10 | 28.50 | 28.70 | 165,711 | -0.30(-1.03%) |
Apr 06, 2017 | 29.20 | 29.20 | 28.65 | 29.00 | 139,814 | -0.30(-1.02%) |
Apr 05, 2017 | 29.25 | 29.65 | 28.70 | 29.30 | 122,115 | +0.25(+0.86%) |
Apr 04, 2017 | 29.40 | 29.70 | 28.90 | 29.05 | 99,440 | -0.50(-1.69%) |
Apr 03, 2017 | 29.90 | 29.95 | 29.18 | 29.55 | 183,962 | -0.25(-0.84%) |
Mar 31, 2017 | 29.80 | 30.05 | 29.65 | 29.80 | 98,940 | +0.00(+0.00%) |
Mar 30, 2017 | 29.85 | 30.10 | 29.70 | 29.80 | 106,634 | +0.05(+0.17%) |
Mar 29, 2017 | 29.30 | 29.95 | 29.20 | 29.75 | 121,819 | +0.35(+1.19%) |
Mar 28, 2017 | 28.45 | 29.40 | 28.40 | 29.40 | 102,306 | +0.80(+2.80%) |
Mar 27, 2017 | 28.50 | 28.97 | 28.45 | 28.60 | 102,767 | -0.20(-0.69%) |
Mar 24, 2017 | 28.60 | 28.90 | 28.50 | 28.80 | 99,295 | +0.20(+0.70%) |
Mar 23, 2017 | 28.40 | 28.80 | 28.40 | 28.60 | 74,002 | +0.35(+1.24%) |
Mar 22, 2017 | 27.80 | 28.30 | 27.65 | 28.25 | 83,473 | +0.45(+1.62%) |
Mar 21, 2017 | 28.15 | 28.30 | 27.80 | 27.80 | 75,280 | -0.25(-0.89%) |
Mar 20, 2017 | 28.50 | 28.50 | 28.00 | 28.05 | 90,811 | -0.45(-1.58%) |
Mar 17, 2017 | 28.30 | 28.60 | 28.15 | 28.50 | 189,252 | +0.05(+0.18%) |
Mar 16, 2017 | 28.40 | 28.70 | 28.10 | 28.45 | 231,808 | +0.15(+0.53%) |
Mar 15, 2017 | 27.70 | 28.40 | 27.65 | 28.30 | 121,385 | +0.60(+2.17%) |
Mar 14, 2017 | 27.80 | 28.10 | 27.60 | 27.70 | 124,210 | -0.30(-1.07%) |
Mar 13, 2017 | 28.05 | 28.20 | 27.75 | 28.00 | 107,342 | -0.15(-0.53%) |
Mar 10, 2017 | 27.60 | 28.43 | 27.60 | 28.15 | 137,177 | +0.65(+2.36%) |
Mar 09, 2017 | 27.30 | 27.80 | 27.30 | 27.50 | 168,586 | +0.15(+0.55%) |
Mar 08, 2017 | 27.45 | 27.60 | 27.15 | 27.35 | 84,980 | +0.00(+0.00%) |
Mar 07, 2017 | 27.20 | 27.50 | 27.00 | 27.35 | 125,558 | +0.15(+0.55%) |
Mar 06, 2017 | 27.80 | 27.85 | 26.60 | 27.20 | 273,551 | -0.60(-2.16%) |
Mar 03, 2017 | 28.40 | 28.48 | 27.70 | 27.80 | 102,531 | -0.45(-1.59%) |
Mar 02, 2017 | 29.10 | 29.10 | 28.15 | 28.25 | 248,621 | -0.95(-3.25%) |