Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.84 | 29.99 | 29.84 | 29.85 | 99,950 | +0.20(+0.67%) |
May 30, 2017 | 29.67 | 29.72 | 29.63 | 29.65 | 12,948 | -0.03(-0.10%) |
May 29, 2017 | 29.66 | 29.68 | 29.54 | 29.68 | 2,916 | +0.06(+0.20%) |
May 26, 2017 | 29.67 | 29.69 | 29.59 | 29.62 | 8,472 | -0.23(-0.77%) |
May 25, 2017 | 29.80 | 29.85 | 29.80 | 29.85 | 2,890 | +0.07(+0.24%) |
May 24, 2017 | 29.97 | 29.97 | 29.68 | 29.78 | 23,198 | -0.13(-0.43%) |
May 23, 2017 | 29.96 | 29.96 | 29.81 | 29.91 | 13,849 | +0.12(+0.40%) |
May 19, 2017 | 29.90 | 29.91 | 29.77 | 29.79 | 66,546 | +0.15(+0.51%) |
May 18, 2017 | 29.51 | 29.67 | 29.51 | 29.64 | 9,330 | -0.06(-0.20%) |
May 17, 2017 | 29.99 | 29.99 | 29.69 | 29.70 | 34,517 | -0.31(-1.03%) |
May 16, 2017 | 30.00 | 30.04 | 29.96 | 30.01 | 15,692 | +0.18(+0.60%) |
May 15, 2017 | 29.81 | 29.85 | 29.77 | 29.83 | 13,324 | +0.08(+0.27%) |
May 12, 2017 | 29.68 | 29.88 | 29.67 | 29.75 | 39,800 | +0.21(+0.71%) |
May 11, 2017 | 29.51 | 29.57 | 29.46 | 29.54 | 2,974 | -0.04(-0.14%) |
May 10, 2017 | 29.51 | 29.60 | 29.51 | 29.58 | 15,333 | +0.00(+0.00%) |
May 09, 2017 | 29.60 | 29.71 | 29.58 | 29.58 | 16,010 | +0.02(+0.07%) |
May 08, 2017 | 29.67 | 29.67 | 29.54 | 29.56 | 36,020 | -0.29(-0.97%) |
May 05, 2017 | 29.86 | 29.91 | 29.73 | 29.85 | 20,255 | +0.16(+0.54%) |
May 04, 2017 | 29.41 | 29.69 | 29.38 | 29.69 | 26,248 | +0.47(+1.61%) |
May 03, 2017 | 29.27 | 29.27 | 29.12 | 29.22 | 30,773 | -0.09(-0.31%) |
May 02, 2017 | 29.17 | 29.31 | 29.11 | 29.31 | 69,599 | +0.32(+1.10%) |
May 01, 2017 | 28.87 | 29.02 | 28.81 | 28.99 | 14,688 | +0.23(+0.80%) |
Apr 28, 2017 | 28.87 | 28.92 | 28.75 | 28.76 | 18,664 | +0.05(+0.17%) |
Apr 27, 2017 | 28.70 | 28.81 | 28.70 | 28.71 | 4,354 | -0.05(-0.17%) |
Apr 26, 2017 | 28.67 | 28.76 | 28.66 | 28.76 | 11,076 | +0.06(+0.21%) |
Apr 25, 2017 | 28.69 | 28.81 | 28.68 | 28.70 | 51,421 | +0.40(+1.41%) |
Apr 24, 2017 | 28.18 | 28.37 | 28.12 | 28.30 | 19,136 | +1.00(+3.66%) |
Apr 21, 2017 | 27.39 | 27.39 | 27.28 | 27.30 | 9,957 | -0.05(-0.18%) |
Apr 20, 2017 | 27.34 | 27.45 | 27.32 | 27.35 | 72,617 | +0.24(+0.89%) |
Apr 19, 2017 | 27.10 | 27.20 | 27.10 | 27.11 | 13,475 | +0.15(+0.56%) |
Apr 18, 2017 | 26.94 | 26.96 | 26.88 | 26.96 | 13,737 | +0.06(+0.22%) |
Apr 17, 2017 | 26.85 | 26.91 | 26.85 | 26.90 | 1,771 | +0.15(+0.56%) |
Apr 13, 2017 | 26.74 | 26.82 | 26.73 | 26.75 | 60,606 | -0.16(-0.59%) |
Apr 12, 2017 | 26.96 | 26.96 | 26.85 | 26.91 | 7,336 | -0.09(-0.33%) |
Apr 11, 2017 | 26.91 | 27.01 | 26.91 | 27.00 | 3,819 | +0.17(+0.63%) |
Apr 10, 2017 | 26.91 | 26.95 | 26.83 | 26.83 | 4,439 | -0.19(-0.70%) |
Apr 07, 2017 | 26.90 | 27.02 | 26.90 | 27.02 | 2,757 | -0.03(-0.11%) |
Apr 06, 2017 | 27.08 | 27.10 | 27.00 | 27.05 | 12,505 | +0.02(+0.07%) |
Apr 05, 2017 | 27.14 | 27.17 | 27.03 | 27.03 | 10,090 | -0.07(-0.26%) |
Apr 04, 2017 | 27.05 | 27.13 | 27.05 | 27.10 | 7,986 | +0.11(+0.41%) |
Apr 03, 2017 | 27.05 | 27.06 | 26.85 | 26.99 | 9,618 | +0.04(+0.15%) |
Mar 31, 2017 | 26.93 | 27.09 | 26.93 | 26.95 | 9,975 | -0.03(-0.11%) |
Mar 30, 2017 | 27.02 | 27.02 | 26.93 | 26.98 | 40,615 | -0.08(-0.30%) |
Mar 29, 2017 | 27.07 | 27.09 | 27.04 | 27.06 | 12,586 | -0.10(-0.37%) |
Mar 28, 2017 | 27.14 | 27.18 | 27.11 | 27.16 | 12,847 | +0.09(+0.33%) |
Mar 27, 2017 | 27.04 | 27.12 | 27.04 | 27.07 | 8,992 | +0.07(+0.26%) |
Mar 24, 2017 | 26.92 | 27.03 | 26.92 | 27.00 | 10,352 | +0.14(+0.52%) |
Mar 23, 2017 | 26.67 | 26.91 | 26.67 | 26.86 | 2,653 | +0.14(+0.52%) |
Mar 22, 2017 | 26.82 | 26.82 | 26.71 | 26.72 | 3,520 | -0.18(-0.67%) |
Mar 21, 2017 | 27.11 | 27.11 | 26.85 | 26.90 | 6,851 | -0.09(-0.33%) |
Mar 20, 2017 | 27.00 | 27.06 | 26.92 | 26.99 | 7,946 | -0.01(-0.04%) |
Mar 17, 2017 | 26.96 | 27.05 | 26.96 | 27.00 | 2,998 | +0.04(+0.15%) |
Mar 16, 2017 | 26.75 | 26.97 | 26.74 | 26.96 | 9,625 | +0.29(+1.09%) |
Mar 15, 2017 | 26.62 | 26.68 | 26.58 | 26.67 | 3,231 | +0.07(+0.26%) |
Mar 14, 2017 | 26.66 | 26.67 | 26.58 | 26.60 | 8,035 | -0.14(-0.52%) |
Mar 13, 2017 | 26.65 | 26.80 | 26.65 | 26.74 | 10,576 | +0.07(+0.26%) |
Mar 10, 2017 | 26.64 | 26.67 | 26.60 | 26.67 | 7,494 | +0.12(+0.45%) |
Mar 09, 2017 | 26.45 | 26.55 | 26.43 | 26.55 | 14,047 | +0.15(+0.57%) |
Mar 08, 2017 | 26.33 | 26.40 | 26.33 | 26.40 | 2,486 | +0.15(+0.57%) |
Mar 07, 2017 | 26.27 | 26.29 | 26.25 | 26.25 | 4,597 | -0.14(-0.53%) |
Mar 06, 2017 | 26.42 | 26.42 | 26.35 | 26.39 | 5,906 | -0.01(-0.04%) |
Mar 03, 2017 | 26.39 | 26.40 | 26.39 | 26.40 | 823 | +0.11(+0.42%) |
Mar 02, 2017 | 26.28 | 26.34 | 26.27 | 26.29 | 3,752 | +0.06(+0.23%) |