Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.00 | 29.23 | 28.69 | 29.08 | 112,178 | -0.14(-0.46%) |
May 30, 2017 | 29.13 | 29.54 | 28.98 | 29.21 | 115,160 | -0.03(-0.10%) |
May 26, 2017 | 29.32 | 29.32 | 28.62 | 29.25 | 106,304 | -0.10(-0.34%) |
May 25, 2017 | 29.25 | 29.88 | 29.10 | 29.34 | 179,840 | +0.21(+0.74%) |
May 24, 2017 | 29.13 | 29.41 | 28.98 | 29.13 | 105,350 | -0.02(-0.05%) |
May 23, 2017 | 29.34 | 29.40 | 28.96 | 29.14 | 151,440 | -0.09(-0.29%) |
May 22, 2017 | 29.45 | 29.45 | 28.94 | 29.23 | 58,868 | +0.12(+0.39%) |
May 19, 2017 | 29.16 | 29.36 | 28.51 | 29.11 | 116,902 | -0.01(-0.03%) |
May 18, 2017 | 28.70 | 29.24 | 28.38 | 29.12 | 195,492 | +0.31(+1.07%) |
May 17, 2017 | 29.30 | 29.61 | 28.56 | 28.82 | 198,908 | -0.82(-2.78%) |
May 16, 2017 | 29.82 | 29.91 | 29.41 | 29.64 | 218,922 | -0.07(-0.25%) |
May 15, 2017 | 29.55 | 29.93 | 29.50 | 29.71 | 125,730 | +0.21(+0.72%) |
May 12, 2017 | 29.66 | 29.78 | 29.18 | 29.50 | 155,660 | -0.26(-0.88%) |
May 11, 2017 | 29.57 | 30.00 | 29.02 | 29.77 | 209,038 | +0.21(+0.69%) |
May 10, 2017 | 29.25 | 29.67 | 28.84 | 29.56 | 169,908 | +0.36(+1.25%) |
May 09, 2017 | 29.09 | 29.23 | 28.89 | 29.20 | 132,230 | +0.23(+0.79%) |
May 08, 2017 | 28.89 | 29.14 | 28.70 | 28.96 | 128,676 | +0.00(+0.02%) |
May 05, 2017 | 28.63 | 28.96 | 28.46 | 28.96 | 141,918 | +0.33(+1.15%) |
May 04, 2017 | 28.30 | 28.92 | 28.29 | 28.63 | 195,920 | +0.34(+1.20%) |
May 03, 2017 | 27.80 | 28.29 | 27.57 | 28.29 | 201,532 | +0.31(+1.13%) |
May 02, 2017 | 28.38 | 28.38 | 27.84 | 27.98 | 218,428 | -0.38(-1.34%) |
May 01, 2017 | 27.82 | 29.70 | 27.48 | 28.36 | 479,536 | +0.73(+2.62%) |
Apr 28, 2017 | 29.48 | 31.07 | 26.99 | 27.63 | 487,384 | -0.45(-1.59%) |
Apr 27, 2017 | 27.81 | 28.39 | 27.80 | 28.07 | 359,894 | +0.38(+1.35%) |
Apr 26, 2017 | 27.95 | 28.23 | 27.39 | 27.70 | 539,196 | -0.32(-1.14%) |
Apr 25, 2017 | 28.66 | 28.77 | 27.96 | 28.02 | 533,514 | -0.56(-1.96%) |
Apr 24, 2017 | 28.96 | 29.04 | 28.38 | 28.58 | 483,874 | +0.03(+0.11%) |
Apr 21, 2017 | 29.70 | 29.70 | 27.93 | 28.55 | 781,776 | -1.50(-4.99%) |
Apr 20, 2017 | 29.36 | 30.24 | 29.36 | 30.05 | 165,658 | +0.00(+0.02%) |
Apr 19, 2017 | 30.15 | 30.55 | 30.02 | 30.05 | 118,968 | +0.05(+0.15%) |
Apr 18, 2017 | 29.56 | 30.12 | 29.32 | 30.00 | 149,764 | +0.34(+1.16%) |
Apr 17, 2017 | 29.32 | 29.95 | 29.32 | 29.66 | 84,920 | +0.33(+1.13%) |
Apr 13, 2017 | 29.30 | 29.64 | 29.25 | 29.32 | 98,026 | -0.10(-0.32%) |
Apr 12, 2017 | 29.70 | 30.12 | 29.32 | 29.42 | 193,858 | -0.40(-1.36%) |
Apr 11, 2017 | 29.32 | 30.04 | 29.22 | 29.82 | 185,328 | +0.46(+1.57%) |
Apr 10, 2017 | 29.33 | 29.80 | 29.22 | 29.36 | 174,750 | -0.03(-0.09%) |
Apr 07, 2017 | 29.45 | 29.58 | 29.18 | 29.39 | 166,152 | -0.20(-0.68%) |
Apr 06, 2017 | 29.35 | 29.61 | 28.84 | 29.59 | 210,930 | +0.43(+1.46%) |
Apr 05, 2017 | 29.23 | 29.29 | 28.95 | 29.16 | 286,276 | +0.04(+0.12%) |
Apr 04, 2017 | 29.18 | 29.77 | 28.73 | 29.13 | 243,126 | -0.07(-0.26%) |
Apr 03, 2017 | 29.21 | 29.50 | 29.02 | 29.20 | 385,644 | -0.04(-0.14%) |
Mar 31, 2017 | 29.01 | 29.34 | 28.64 | 29.25 | 275,352 | +0.30(+1.05%) |
Mar 30, 2017 | 28.73 | 28.95 | 28.48 | 28.94 | 355,182 | +0.30(+1.07%) |
Mar 29, 2017 | 28.61 | 28.75 | 28.31 | 28.64 | 368,998 | -0.12(-0.43%) |
Mar 28, 2017 | 28.18 | 29.30 | 27.95 | 28.76 | 295,676 | +0.44(+1.55%) |
Mar 27, 2017 | 28.01 | 28.50 | 27.88 | 28.32 | 126,428 | +0.08(+0.28%) |
Mar 24, 2017 | 28.25 | 28.52 | 28.09 | 28.24 | 198,228 | +0.10(+0.37%) |
Mar 23, 2017 | 27.77 | 28.21 | 27.76 | 28.14 | 128,668 | +0.26(+0.91%) |
Mar 22, 2017 | 26.91 | 27.88 | 26.77 | 27.88 | 550,148 | +0.92(+3.41%) |
Mar 21, 2017 | 28.34 | 28.34 | 26.95 | 26.96 | 283,664 | -1.22(-4.35%) |
Mar 20, 2017 | 28.29 | 28.39 | 28.07 | 28.18 | 328,088 | -0.25(-0.88%) |
Mar 17, 2017 | 28.32 | 28.84 | 28.25 | 28.43 | 959,966 | -0.10(-0.33%) |
Mar 16, 2017 | 28.86 | 29.19 | 28.52 | 28.53 | 245,700 | -0.17(-0.59%) |
Mar 15, 2017 | 28.07 | 29.20 | 28.07 | 28.70 | 462,606 | +0.73(+2.61%) |
Mar 14, 2017 | 27.63 | 28.03 | 27.61 | 27.97 | 183,600 | +0.11(+0.41%) |
Mar 13, 2017 | 27.20 | 28.16 | 27.18 | 27.86 | 211,224 | +0.56(+2.05%) |
Mar 10, 2017 | 27.23 | 27.59 | 26.85 | 27.30 | 229,774 | +0.33(+1.21%) |
Mar 09, 2017 | 26.68 | 27.16 | 26.50 | 26.97 | 177,682 | +0.34(+1.30%) |
Mar 08, 2017 | 27.18 | 27.27 | 26.55 | 26.62 | 117,394 | -0.48(-1.77%) |
Mar 07, 2017 | 26.82 | 27.32 | 26.82 | 27.11 | 102,748 | +0.12(+0.46%) |
Mar 06, 2017 | 26.80 | 27.11 | 26.74 | 26.98 | 318,554 | +0.22(+0.82%) |
Mar 03, 2017 | 26.94 | 26.95 | 26.49 | 26.76 | 414,582 | -0.24(-0.91%) |
Mar 02, 2017 | 27.35 | 27.35 | 26.91 | 27.00 | 217,346 | -0.26(-0.95%) |