Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.92 | 27.92 | 27.38 | 27.65 | 91,510 | -0.42(-1.48%) |
May 30, 2017 | 27.90 | 28.15 | 27.69 | 28.06 | 42,803 | +0.20(+0.73%) |
May 26, 2017 | 27.99 | 28.02 | 27.83 | 27.86 | 34,576 | -0.02(-0.08%) |
May 25, 2017 | 28.02 | 28.41 | 27.77 | 27.88 | 93,990 | -0.05(-0.16%) |
May 24, 2017 | 28.29 | 28.54 | 27.90 | 27.93 | 165,555 | -0.45(-1.57%) |
May 23, 2017 | 27.78 | 28.50 | 27.78 | 28.37 | 305,908 | +0.61(+2.20%) |
May 22, 2017 | 27.88 | 27.88 | 27.53 | 27.76 | 30,827 | +0.07(+0.25%) |
May 19, 2017 | 27.26 | 27.87 | 27.05 | 27.69 | 66,664 | +0.83(+3.09%) |
May 18, 2017 | 26.81 | 27.20 | 26.47 | 26.86 | 264,296 | -0.70(-2.52%) |
May 17, 2017 | 28.06 | 28.12 | 27.53 | 27.56 | 137,346 | -0.70(-2.46%) |
May 16, 2017 | 28.16 | 28.34 | 27.90 | 28.25 | 48,247 | +0.32(+1.16%) |
May 15, 2017 | 27.64 | 27.95 | 27.64 | 27.93 | 43,863 | +0.62(+2.27%) |
May 12, 2017 | 27.60 | 27.60 | 27.25 | 27.31 | 137,478 | -0.34(-1.23%) |
May 11, 2017 | 27.73 | 27.79 | 27.40 | 27.65 | 57,716 | -0.07(-0.25%) |
May 10, 2017 | 27.78 | 27.84 | 27.55 | 27.72 | 183,261 | +0.29(+1.05%) |
May 09, 2017 | 27.41 | 27.66 | 27.41 | 27.43 | 89,403 | +0.11(+0.39%) |
May 08, 2017 | 27.27 | 27.44 | 27.16 | 27.32 | 87,420 | -0.33(-1.20%) |
May 05, 2017 | 27.42 | 27.72 | 27.04 | 27.66 | 52,969 | +0.30(+1.10%) |
May 04, 2017 | 27.47 | 27.50 | 27.13 | 27.35 | 221,951 | -0.54(-1.92%) |
May 03, 2017 | 28.62 | 28.62 | 27.84 | 27.89 | 69,544 | -0.94(-3.28%) |
May 02, 2017 | 28.80 | 29.02 | 28.71 | 28.83 | 55,130 | -0.05(-0.16%) |
May 01, 2017 | 28.82 | 29.16 | 28.55 | 28.88 | 50,833 | +0.14(+0.47%) |
Apr 28, 2017 | 28.91 | 29.04 | 28.72 | 28.74 | 23,085 | +0.08(+0.26%) |
Apr 27, 2017 | 28.80 | 28.83 | 28.27 | 28.67 | 149,080 | -0.24(-0.84%) |
Apr 26, 2017 | 28.86 | 29.24 | 28.79 | 28.91 | 134,834 | -0.49(-1.67%) |
Apr 25, 2017 | 29.39 | 29.58 | 29.13 | 29.40 | 223,538 | +0.24(+0.83%) |
Apr 24, 2017 | 29.12 | 29.28 | 28.96 | 29.16 | 82,937 | +0.57(+1.98%) |
Apr 21, 2017 | 28.76 | 29.26 | 28.37 | 28.59 | 109,930 | +0.06(+0.21%) |
Apr 20, 2017 | 28.00 | 28.70 | 27.95 | 28.53 | 153,723 | +0.98(+3.57%) |
Apr 19, 2017 | 28.06 | 28.23 | 27.53 | 27.55 | 139,290 | -0.24(-0.87%) |
Apr 18, 2017 | 27.87 | 28.11 | 27.58 | 27.79 | 157,354 | -0.31(-1.10%) |
Apr 17, 2017 | 28.23 | 28.33 | 27.89 | 28.10 | 273,162 | +0.03(+0.11%) |
Apr 13, 2017 | 28.75 | 28.96 | 28.07 | 28.07 | 243,108 | -0.68(-2.37%) |
Apr 12, 2017 | 29.75 | 29.75 | 28.70 | 28.75 | 181,379 | -1.43(-4.73%) |
Apr 11, 2017 | 30.13 | 30.25 | 29.45 | 30.18 | 67,551 | +0.20(+0.68%) |
Apr 10, 2017 | 30.29 | 30.33 | 29.79 | 29.98 | 158,678 | -0.17(-0.58%) |
Apr 07, 2017 | 29.67 | 30.53 | 29.65 | 30.15 | 47,353 | +0.15(+0.50%) |
Apr 06, 2017 | 29.95 | 30.32 | 29.81 | 30.00 | 58,614 | +0.13(+0.43%) |
Apr 05, 2017 | 31.09 | 31.28 | 29.87 | 29.87 | 195,758 | -0.87(-2.83%) |
Apr 04, 2017 | 30.31 | 30.76 | 30.31 | 30.74 | 35,441 | +0.45(+1.50%) |
Apr 03, 2017 | 30.65 | 30.81 | 30.01 | 30.29 | 62,553 | -0.22(-0.72%) |
Mar 31, 2017 | 30.37 | 30.77 | 30.11 | 30.50 | 58,128 | -0.02(-0.05%) |
Mar 30, 2017 | 30.57 | 30.87 | 30.49 | 30.52 | 77,444 | -0.08(-0.25%) |
Mar 29, 2017 | 30.44 | 30.79 | 30.36 | 30.60 | 88,073 | +0.12(+0.40%) |
Mar 28, 2017 | 30.22 | 30.66 | 30.05 | 30.47 | 233,112 | +0.53(+1.77%) |
Mar 27, 2017 | 29.32 | 30.02 | 28.98 | 29.95 | 102,367 | -0.13(-0.43%) |
Mar 24, 2017 | 30.60 | 30.62 | 29.95 | 30.07 | 59,858 | -0.44(-1.44%) |
Mar 23, 2017 | 30.82 | 30.97 | 30.36 | 30.51 | 102,704 | -0.38(-1.22%) |
Mar 22, 2017 | 30.30 | 31.05 | 30.29 | 30.89 | 108,416 | +0.31(+1.01%) |
Mar 21, 2017 | 32.18 | 32.23 | 30.51 | 30.58 | 95,489 | -1.83(-5.64%) |
Mar 20, 2017 | 32.02 | 32.49 | 31.91 | 32.41 | 70,077 | +0.24(+0.75%) |
Mar 17, 2017 | 32.56 | 32.87 | 32.14 | 32.17 | 79,588 | -0.31(-0.95%) |
Mar 16, 2017 | 32.96 | 33.09 | 32.44 | 32.48 | 54,342 | -0.04(-0.12%) |
Mar 15, 2017 | 31.37 | 32.58 | 31.15 | 32.51 | 119,410 | +1.63(+5.29%) |
Mar 14, 2017 | 30.79 | 30.98 | 30.43 | 30.88 | 107,489 | -0.15(-0.49%) |
Mar 13, 2017 | 30.76 | 31.14 | 30.76 | 31.03 | 145,400 | +0.82(+2.70%) |
Mar 10, 2017 | 30.60 | 30.75 | 30.00 | 30.22 | 122,001 | +0.03(+0.10%) |
Mar 09, 2017 | 30.37 | 30.74 | 29.97 | 30.19 | 253,492 | -0.33(-1.09%) |
Mar 08, 2017 | 31.21 | 31.68 | 30.49 | 30.52 | 260,058 | -0.76(-2.44%) |
Mar 07, 2017 | 31.99 | 32.09 | 31.24 | 31.28 | 130,835 | -0.56(-1.76%) |
Mar 06, 2017 | 32.22 | 32.22 | 31.74 | 31.84 | 172,778 | -0.60(-1.86%) |
Mar 03, 2017 | 32.30 | 32.54 | 31.96 | 32.45 | 109,725 | +0.37(+1.15%) |
Mar 02, 2017 | 33.24 | 33.26 | 32.01 | 32.08 | 185,794 | -1.37(-4.09%) |