Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.72 | 29.76 | 29.36 | 29.41 | 3,071,551 | +0.05(+0.18%) |
May 30, 2017 | 29.42 | 29.45 | 29.32 | 29.36 | 1,840,289 | +0.18(+0.60%) |
May 26, 2017 | 29.28 | 29.31 | 29.16 | 29.18 | 2,133,585 | -0.16(-0.53%) |
May 25, 2017 | 29.39 | 29.40 | 29.28 | 29.34 | 1,977,620 | +0.07(+0.25%) |
May 24, 2017 | 29.34 | 29.39 | 29.17 | 29.26 | 1,996,615 | -0.11(-0.39%) |
May 23, 2017 | 29.44 | 29.48 | 29.30 | 29.38 | 2,271,748 | +0.03(+0.09%) |
May 22, 2017 | 29.38 | 29.42 | 29.30 | 29.35 | 2,399,758 | +0.03(+0.12%) |
May 19, 2017 | 29.21 | 29.38 | 29.20 | 29.32 | 2,746,804 | +0.16(+0.53%) |
May 18, 2017 | 29.11 | 29.28 | 29.07 | 29.16 | 2,902,901 | +0.01(+0.05%) |
May 17, 2017 | 29.44 | 29.44 | 29.11 | 29.15 | 3,779,613 | -0.55(-1.84%) |
May 16, 2017 | 29.67 | 29.71 | 29.64 | 29.69 | 2,690,449 | +0.12(+0.41%) |
May 15, 2017 | 29.42 | 29.59 | 29.41 | 29.57 | 2,816,642 | +0.33(+1.14%) |
May 12, 2017 | 29.21 | 29.25 | 29.14 | 29.24 | 2,416,068 | +0.11(+0.37%) |
May 11, 2017 | 29.15 | 29.18 | 29.07 | 29.13 | 4,160,480 | +0.09(+0.32%) |
May 10, 2017 | 29.07 | 29.09 | 28.97 | 29.04 | 3,181,361 | +0.35(+1.21%) |
May 09, 2017 | 28.81 | 28.85 | 28.66 | 28.69 | 3,453,986 | +0.15(+0.52%) |
May 08, 2017 | 28.66 | 28.66 | 28.49 | 28.54 | 2,210,618 | +0.01(+0.02%) |
May 05, 2017 | 28.54 | 28.56 | 28.43 | 28.54 | 2,516,266 | -0.08(-0.28%) |
May 04, 2017 | 28.77 | 28.78 | 28.49 | 28.62 | 6,842,791 | +0.79(+2.84%) |
May 03, 2017 | 27.69 | 27.90 | 27.66 | 27.83 | 2,619,813 | +0.14(+0.51%) |
May 02, 2017 | 27.68 | 27.72 | 27.60 | 27.69 | 4,617,550 | +0.09(+0.31%) |
May 01, 2017 | 27.58 | 27.69 | 27.55 | 27.60 | 1,537,355 | +0.07(+0.27%) |
Apr 28, 2017 | 27.58 | 27.67 | 27.51 | 27.53 | 2,788,032 | -0.17(-0.63%) |
Apr 27, 2017 | 27.75 | 27.75 | 27.58 | 27.70 | 2,274,191 | +0.17(+0.61%) |
Apr 26, 2017 | 27.57 | 27.69 | 27.53 | 27.53 | 2,631,231 | -0.04(-0.15%) |
Apr 25, 2017 | 27.55 | 27.68 | 27.51 | 27.57 | 3,104,018 | +0.27(+1.00%) |
Apr 24, 2017 | 27.30 | 27.37 | 27.25 | 27.30 | 4,134,076 | +0.60(+2.23%) |
Apr 21, 2017 | 26.82 | 26.84 | 26.67 | 26.71 | 2,101,847 | -0.06(-0.22%) |
Apr 20, 2017 | 26.75 | 26.80 | 26.72 | 26.77 | 3,115,687 | +0.20(+0.76%) |
Apr 19, 2017 | 26.71 | 26.78 | 26.50 | 26.57 | 3,609,362 | -0.29(-1.07%) |
Apr 18, 2017 | 26.87 | 26.91 | 26.65 | 26.85 | 4,150,486 | -0.29(-1.06%) |
Apr 17, 2017 | 26.91 | 27.17 | 26.90 | 27.14 | 2,309,170 | +0.29(+1.07%) |
Apr 13, 2017 | 26.92 | 27.06 | 26.84 | 26.85 | 4,251,326 | -0.54(-1.98%) |
Apr 12, 2017 | 27.48 | 27.50 | 27.34 | 27.39 | 1,933,159 | -0.10(-0.36%) |
Apr 11, 2017 | 27.47 | 27.51 | 27.29 | 27.49 | 2,815,765 | +0.20(+0.73%) |
Apr 10, 2017 | 27.36 | 27.41 | 27.23 | 27.29 | 2,127,314 | +0.17(+0.62%) |
Apr 07, 2017 | 27.19 | 27.23 | 27.08 | 27.13 | 1,990,177 | -0.05(-0.20%) |
Apr 06, 2017 | 27.15 | 27.30 | 27.11 | 27.18 | 2,703,020 | -0.02(-0.07%) |
Apr 05, 2017 | 27.37 | 27.53 | 27.18 | 27.20 | 4,006,302 | +0.12(+0.44%) |
Apr 04, 2017 | 27.07 | 27.12 | 26.99 | 27.08 | 2,277,212 | -0.04(-0.15%) |
Apr 03, 2017 | 27.21 | 27.23 | 26.91 | 27.12 | 3,305,123 | -0.17(-0.64%) |
Mar 31, 2017 | 27.37 | 27.40 | 27.27 | 27.29 | 2,431,631 | -0.15(-0.56%) |
Mar 30, 2017 | 27.33 | 27.51 | 27.32 | 27.45 | 2,531,376 | +0.13(+0.46%) |
Mar 29, 2017 | 27.23 | 27.39 | 27.22 | 27.32 | 2,427,455 | -0.13(-0.46%) |
Mar 28, 2017 | 27.25 | 27.52 | 27.24 | 27.45 | 2,720,389 | +0.24(+0.88%) |
Mar 27, 2017 | 27.08 | 27.27 | 27.02 | 27.21 | 3,539,177 | +0.09(+0.32%) |
Mar 24, 2017 | 27.12 | 27.19 | 26.98 | 27.12 | 2,603,988 | +0.01(+0.02%) |
Mar 23, 2017 | 27.05 | 27.16 | 27.03 | 27.11 | 3,237,316 | +0.03(+0.12%) |
Mar 22, 2017 | 26.95 | 27.14 | 26.93 | 27.08 | 3,939,331 | -0.09(-0.34%) |
Mar 21, 2017 | 27.51 | 27.55 | 27.14 | 27.17 | 4,106,985 | -0.01(-0.05%) |
Mar 20, 2017 | 27.31 | 27.31 | 27.18 | 27.19 | 3,053,244 | -0.17(-0.61%) |
Mar 17, 2017 | 27.50 | 27.54 | 27.27 | 27.35 | 3,540,027 | -0.33(-1.21%) |
Mar 16, 2017 | 27.70 | 27.77 | 27.57 | 27.69 | 3,476,826 | +0.17(+0.63%) |
Mar 15, 2017 | 27.32 | 27.52 | 27.31 | 27.51 | 2,867,409 | +0.27(+0.98%) |
Mar 14, 2017 | 27.20 | 27.28 | 27.14 | 27.25 | 2,245,610 | -0.27(-1.00%) |
Mar 13, 2017 | 27.45 | 27.59 | 27.42 | 27.52 | 3,097,202 | +0.39(+1.43%) |
Mar 10, 2017 | 27.07 | 27.14 | 26.99 | 27.13 | 2,974,901 | +0.01(+0.02%) |
Mar 09, 2017 | 27.21 | 27.21 | 27.09 | 27.13 | 2,817,304 | +0.04(+0.15%) |
Mar 08, 2017 | 27.27 | 27.33 | 27.09 | 27.09 | 2,167,775 | -0.04(-0.15%) |
Mar 07, 2017 | 27.13 | 27.18 | 27.08 | 27.13 | 1,885,072 | -0.13(-0.49%) |
Mar 06, 2017 | 27.31 | 27.33 | 27.16 | 27.26 | 2,321,919 | -0.16(-0.58%) |
Mar 03, 2017 | 27.37 | 27.47 | 27.32 | 27.42 | 2,458,413 | +0.16(+0.59%) |
Mar 02, 2017 | 27.31 | 27.37 | 27.24 | 27.26 | 3,287,890 | -0.05(-0.17%) |