Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.25 | 29.36 | 29.01 | 29.27 | 1,016,932 | +0.00(+0.00%) |
May 30, 2017 | 29.29 | 29.63 | 29.27 | 29.27 | 613,903 | -0.13(-0.45%) |
May 26, 2017 | 29.17 | 29.54 | 29.07 | 29.40 | 950,210 | +0.48(+1.64%) |
May 25, 2017 | 29.27 | 29.37 | 28.69 | 28.93 | 1,049,288 | -0.25(-0.84%) |
May 24, 2017 | 29.12 | 29.21 | 28.83 | 29.17 | 723,752 | +0.04(+0.13%) |
May 23, 2017 | 29.09 | 29.32 | 28.98 | 29.13 | 1,559,970 | +0.02(+0.05%) |
May 22, 2017 | 28.93 | 29.12 | 28.87 | 29.12 | 710,765 | +0.38(+1.33%) |
May 19, 2017 | 28.29 | 28.89 | 28.29 | 28.73 | 1,056,371 | +0.55(+1.96%) |
May 18, 2017 | 28.18 | 28.49 | 27.83 | 28.18 | 2,028,970 | -0.41(-1.42%) |
May 17, 2017 | 29.15 | 29.17 | 28.53 | 28.59 | 2,580,864 | -0.84(-2.86%) |
May 16, 2017 | 29.71 | 29.88 | 29.43 | 29.43 | 1,377,083 | -0.24(-0.80%) |
May 15, 2017 | 29.64 | 29.79 | 29.52 | 29.67 | 1,413,715 | +0.31(+1.04%) |
May 12, 2017 | 29.26 | 29.61 | 29.17 | 29.36 | 1,690,724 | +0.17(+0.58%) |
May 11, 2017 | 28.56 | 29.20 | 28.10 | 29.19 | 2,609,879 | +0.58(+2.04%) |
May 10, 2017 | 28.68 | 28.70 | 28.50 | 28.61 | 1,818,516 | +0.05(+0.16%) |
May 09, 2017 | 28.96 | 28.96 | 28.53 | 28.56 | 3,094,526 | -0.32(-1.11%) |
May 08, 2017 | 28.96 | 29.11 | 28.73 | 28.89 | 3,086,055 | -0.03(-0.11%) |
May 05, 2017 | 28.66 | 29.03 | 28.60 | 28.92 | 863,895 | +0.31(+1.07%) |
May 04, 2017 | 28.93 | 28.99 | 28.52 | 28.61 | 1,029,972 | -0.30(-1.03%) |
May 03, 2017 | 28.80 | 29.02 | 28.61 | 28.91 | 1,290,346 | -0.03(-0.11%) |
May 02, 2017 | 28.37 | 28.99 | 28.32 | 28.94 | 1,532,063 | +0.57(+2.00%) |
May 01, 2017 | 28.40 | 28.47 | 28.29 | 28.37 | 681,174 | +0.06(+0.22%) |
Apr 28, 2017 | 28.21 | 28.37 | 28.00 | 28.31 | 985,894 | +0.08(+0.27%) |
Apr 27, 2017 | 28.29 | 28.39 | 27.92 | 28.24 | 1,170,630 | -0.05(-0.16%) |
Apr 26, 2017 | 28.20 | 28.38 | 28.13 | 28.28 | 1,200,381 | -0.08(-0.30%) |
Apr 25, 2017 | 28.25 | 28.44 | 28.12 | 28.37 | 1,014,973 | +0.11(+0.41%) |
Apr 24, 2017 | 28.05 | 28.31 | 27.96 | 28.25 | 1,953,385 | +0.50(+1.79%) |
Apr 21, 2017 | 28.06 | 28.13 | 27.64 | 27.75 | 1,206,126 | -0.37(-1.31%) |
Apr 20, 2017 | 27.93 | 28.21 | 27.84 | 28.12 | 917,747 | +0.19(+0.69%) |
Apr 19, 2017 | 28.18 | 28.38 | 27.88 | 27.93 | 1,004,006 | -0.25(-0.90%) |
Apr 18, 2017 | 28.32 | 28.32 | 28.01 | 28.18 | 1,523,118 | -0.21(-0.73%) |
Apr 17, 2017 | 27.97 | 28.40 | 27.85 | 28.39 | 1,175,572 | +0.54(+1.93%) |
Apr 13, 2017 | 28.14 | 28.27 | 27.81 | 27.85 | 925,834 | -0.35(-1.25%) |
Apr 12, 2017 | 28.24 | 28.34 | 28.03 | 28.20 | 975,559 | +0.00(+0.00%) |
Apr 11, 2017 | 28.30 | 28.37 | 27.92 | 28.20 | 1,418,364 | -0.15(-0.51%) |
Apr 10, 2017 | 28.23 | 28.47 | 28.11 | 28.35 | 918,792 | +0.16(+0.57%) |
Apr 07, 2017 | 28.20 | 28.30 | 28.05 | 28.19 | 1,536,558 | -0.05(-0.19%) |
Apr 06, 2017 | 28.26 | 28.36 | 28.17 | 28.24 | 2,897,338 | +0.03(+0.11%) |
Apr 05, 2017 | 28.14 | 28.40 | 28.11 | 28.21 | 1,159,014 | +0.09(+0.33%) |
Apr 04, 2017 | 27.78 | 28.13 | 27.64 | 28.12 | 1,436,522 | +0.27(+0.96%) |
Apr 03, 2017 | 27.91 | 28.02 | 27.35 | 27.85 | 1,334,405 | -0.08(-0.30%) |
Mar 31, 2017 | 28.04 | 28.14 | 27.91 | 27.94 | 1,093,441 | -0.15(-0.52%) |
Mar 30, 2017 | 28.26 | 28.36 | 28.05 | 28.08 | 952,042 | -0.15(-0.54%) |
Mar 29, 2017 | 27.91 | 28.26 | 27.78 | 28.24 | 1,088,685 | +0.29(+1.04%) |
Mar 28, 2017 | 27.54 | 28.12 | 27.54 | 27.94 | 1,615,869 | +0.41(+1.47%) |
Mar 27, 2017 | 27.30 | 27.57 | 27.24 | 27.54 | 932,078 | -0.01(-0.03%) |
Mar 24, 2017 | 27.34 | 27.71 | 27.21 | 27.55 | 1,077,594 | +0.25(+0.90%) |
Mar 23, 2017 | 27.18 | 27.56 | 27.07 | 27.30 | 1,029,257 | -0.04(-0.14%) |
Mar 22, 2017 | 27.55 | 27.55 | 27.05 | 27.34 | 1,118,432 | -0.25(-0.89%) |
Mar 21, 2017 | 27.88 | 28.00 | 27.56 | 27.58 | 828,465 | -0.10(-0.36%) |
Mar 20, 2017 | 27.80 | 27.90 | 27.61 | 27.68 | 986,023 | -0.18(-0.63%) |
Mar 17, 2017 | 28.08 | 28.22 | 27.84 | 27.86 | 988,662 | -0.20(-0.71%) |
Mar 16, 2017 | 28.35 | 28.42 | 28.04 | 28.06 | 899,115 | -0.17(-0.60%) |
Mar 15, 2017 | 27.81 | 28.29 | 27.81 | 28.23 | 1,003,323 | +0.48(+1.71%) |
Mar 14, 2017 | 27.84 | 28.03 | 27.72 | 27.75 | 780,168 | -0.19(-0.69%) |
Mar 13, 2017 | 27.81 | 28.07 | 27.74 | 27.94 | 1,069,140 | +0.23(+0.83%) |
Mar 10, 2017 | 27.63 | 27.73 | 27.48 | 27.71 | 1,235,378 | +0.28(+1.01%) |
Mar 09, 2017 | 27.53 | 27.70 | 27.34 | 27.44 | 1,553,152 | -0.11(-0.39%) |
Mar 08, 2017 | 27.68 | 27.96 | 27.52 | 27.55 | 806,012 | -0.10(-0.36%) |
Mar 07, 2017 | 27.53 | 27.73 | 27.42 | 27.65 | 820,195 | +0.14(+0.50%) |
Mar 06, 2017 | 27.62 | 27.62 | 27.31 | 27.51 | 1,012,096 | -0.22(-0.80%) |
Mar 03, 2017 | 27.52 | 27.78 | 27.43 | 27.73 | 959,600 | +0.08(+0.30%) |
Mar 02, 2017 | 27.70 | 27.88 | 27.61 | 27.65 | 1,321,096 | -0.19(-0.69%) |