Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.21 | 29.32 | 28.97 | 29.23 | 1,018,352 | +0.00(+0.00%) |
May 30, 2017 | 29.25 | 29.59 | 29.23 | 29.23 | 614,761 | -0.13(-0.45%) |
May 26, 2017 | 29.13 | 29.50 | 29.03 | 29.36 | 951,537 | +0.47(+1.64%) |
May 25, 2017 | 29.23 | 29.33 | 28.65 | 28.88 | 1,050,753 | -0.24(-0.84%) |
May 24, 2017 | 29.08 | 29.17 | 28.79 | 29.13 | 724,763 | +0.04(+0.13%) |
May 23, 2017 | 29.05 | 29.28 | 28.94 | 29.09 | 1,562,148 | +0.02(+0.05%) |
May 22, 2017 | 28.89 | 29.08 | 28.83 | 29.08 | 711,758 | +0.38(+1.33%) |
May 19, 2017 | 28.25 | 28.85 | 28.25 | 28.69 | 1,057,846 | +0.55(+1.96%) |
May 18, 2017 | 28.14 | 28.45 | 27.79 | 28.14 | 2,031,803 | -0.41(-1.42%) |
May 17, 2017 | 29.11 | 29.13 | 28.49 | 28.55 | 2,584,469 | -0.84(-2.86%) |
May 16, 2017 | 29.67 | 29.83 | 29.39 | 29.39 | 1,379,007 | -0.24(-0.80%) |
May 15, 2017 | 29.60 | 29.75 | 29.48 | 29.63 | 1,415,689 | +0.31(+1.04%) |
May 12, 2017 | 29.22 | 29.57 | 29.13 | 29.32 | 1,693,085 | +0.17(+0.58%) |
May 11, 2017 | 28.52 | 29.16 | 28.06 | 29.15 | 2,613,524 | +0.58(+2.04%) |
May 10, 2017 | 28.64 | 28.66 | 28.46 | 28.57 | 1,821,055 | +0.05(+0.16%) |
May 09, 2017 | 28.92 | 28.92 | 28.49 | 28.52 | 3,098,848 | -0.32(-1.11%) |
May 08, 2017 | 28.92 | 29.07 | 28.69 | 28.85 | 3,090,364 | -0.03(-0.11%) |
May 05, 2017 | 28.62 | 28.99 | 28.56 | 28.88 | 865,102 | +0.31(+1.07%) |
May 04, 2017 | 28.88 | 28.95 | 28.48 | 28.57 | 1,031,411 | -0.30(-1.03%) |
May 03, 2017 | 28.76 | 28.98 | 28.57 | 28.87 | 1,292,148 | -0.03(-0.11%) |
May 02, 2017 | 28.33 | 28.95 | 28.28 | 28.90 | 1,534,203 | +0.57(+2.00%) |
May 01, 2017 | 28.36 | 28.43 | 28.25 | 28.33 | 682,125 | +0.06(+0.22%) |
Apr 28, 2017 | 28.17 | 28.33 | 27.96 | 28.27 | 987,271 | +0.08(+0.27%) |
Apr 27, 2017 | 28.25 | 28.35 | 27.88 | 28.20 | 1,172,264 | -0.05(-0.16%) |
Apr 26, 2017 | 28.17 | 28.34 | 28.09 | 28.24 | 1,202,057 | -0.08(-0.30%) |
Apr 25, 2017 | 28.21 | 28.40 | 28.08 | 28.33 | 1,016,390 | +0.11(+0.41%) |
Apr 24, 2017 | 28.01 | 28.27 | 27.92 | 28.21 | 1,956,113 | +0.50(+1.79%) |
Apr 21, 2017 | 28.02 | 28.09 | 27.60 | 27.71 | 1,207,810 | -0.37(-1.31%) |
Apr 20, 2017 | 27.89 | 28.17 | 27.81 | 28.08 | 919,028 | +0.19(+0.69%) |
Apr 19, 2017 | 28.14 | 28.34 | 27.84 | 27.89 | 1,005,408 | -0.25(-0.90%) |
Apr 18, 2017 | 28.28 | 28.28 | 27.97 | 28.14 | 1,525,245 | -0.21(-0.73%) |
Apr 17, 2017 | 27.93 | 28.36 | 27.81 | 28.35 | 1,177,214 | +0.54(+1.93%) |
Apr 13, 2017 | 28.10 | 28.23 | 27.77 | 27.81 | 927,127 | -0.35(-1.25%) |
Apr 12, 2017 | 28.20 | 28.30 | 27.99 | 28.17 | 976,921 | +0.00(+0.00%) |
Apr 11, 2017 | 28.26 | 28.33 | 27.88 | 28.17 | 1,420,345 | -0.15(-0.51%) |
Apr 10, 2017 | 28.19 | 28.43 | 28.07 | 28.31 | 920,075 | +0.16(+0.57%) |
Apr 07, 2017 | 28.16 | 28.26 | 28.01 | 28.15 | 1,538,704 | -0.05(-0.19%) |
Apr 06, 2017 | 28.22 | 28.32 | 28.13 | 28.20 | 2,901,385 | +0.03(+0.11%) |
Apr 05, 2017 | 28.10 | 28.36 | 28.07 | 28.17 | 1,160,633 | +0.09(+0.33%) |
Apr 04, 2017 | 27.74 | 28.09 | 27.60 | 28.08 | 1,438,528 | +0.27(+0.96%) |
Apr 03, 2017 | 27.87 | 27.98 | 27.32 | 27.81 | 1,336,269 | -0.08(-0.30%) |
Mar 31, 2017 | 28.00 | 28.10 | 27.87 | 27.90 | 1,094,968 | -0.15(-0.52%) |
Mar 30, 2017 | 28.22 | 28.32 | 28.01 | 28.04 | 953,372 | -0.15(-0.54%) |
Mar 29, 2017 | 27.87 | 28.22 | 27.74 | 28.20 | 1,090,205 | +0.29(+1.04%) |
Mar 28, 2017 | 27.50 | 28.08 | 27.50 | 27.91 | 1,618,125 | +0.41(+1.47%) |
Mar 27, 2017 | 27.26 | 27.53 | 27.20 | 27.50 | 933,380 | -0.01(-0.03%) |
Mar 24, 2017 | 27.30 | 27.67 | 27.17 | 27.51 | 1,079,099 | +0.24(+0.90%) |
Mar 23, 2017 | 27.14 | 27.52 | 27.03 | 27.26 | 1,030,694 | -0.04(-0.14%) |
Mar 22, 2017 | 27.51 | 27.51 | 27.01 | 27.30 | 1,119,994 | -0.24(-0.89%) |
Mar 21, 2017 | 27.84 | 27.96 | 27.52 | 27.55 | 829,622 | -0.10(-0.36%) |
Mar 20, 2017 | 27.76 | 27.86 | 27.58 | 27.65 | 987,400 | -0.18(-0.63%) |
Mar 17, 2017 | 28.04 | 28.18 | 27.81 | 27.82 | 990,043 | -0.20(-0.71%) |
Mar 16, 2017 | 28.31 | 28.38 | 28.00 | 28.02 | 900,371 | -0.17(-0.60%) |
Mar 15, 2017 | 27.78 | 28.25 | 27.77 | 28.19 | 1,004,725 | +0.47(+1.71%) |
Mar 14, 2017 | 27.81 | 27.99 | 27.68 | 27.71 | 781,258 | -0.19(-0.69%) |
Mar 13, 2017 | 27.77 | 28.04 | 27.70 | 27.91 | 1,070,633 | +0.23(+0.83%) |
Mar 10, 2017 | 27.59 | 27.69 | 27.44 | 27.68 | 1,237,103 | +0.28(+1.01%) |
Mar 09, 2017 | 27.49 | 27.66 | 27.30 | 27.40 | 1,555,321 | -0.11(-0.39%) |
Mar 08, 2017 | 27.65 | 27.92 | 27.48 | 27.51 | 807,137 | -0.10(-0.36%) |
Mar 07, 2017 | 27.49 | 27.69 | 27.38 | 27.61 | 821,341 | +0.14(+0.50%) |
Mar 06, 2017 | 27.58 | 27.58 | 27.27 | 27.47 | 1,013,510 | -0.22(-0.80%) |
Mar 03, 2017 | 27.48 | 27.74 | 27.39 | 27.69 | 960,940 | +0.08(+0.30%) |
Mar 02, 2017 | 27.66 | 27.84 | 27.57 | 27.61 | 1,322,941 | -0.19(-0.69%) |