Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.19 | 29.28 | 28.96 | 29.07 | 65,432 | -0.12(-0.40%) |
May 30, 2017 | 29.31 | 29.39 | 29.16 | 29.19 | 55,910 | -0.06(-0.20%) |
May 26, 2017 | 29.16 | 29.28 | 29.04 | 29.25 | 19,512 | +0.15(+0.50%) |
May 25, 2017 | 29.39 | 29.39 | 29.05 | 29.10 | 62,716 | -0.12(-0.40%) |
May 24, 2017 | 29.42 | 29.42 | 29.16 | 29.22 | 63,447 | +0.12(+0.40%) |
May 23, 2017 | 29.36 | 29.39 | 29.07 | 29.10 | 50,582 | -0.06(-0.20%) |
May 22, 2017 | 29.34 | 29.39 | 29.13 | 29.16 | 109,316 | -0.09(-0.30%) |
May 19, 2017 | 28.93 | 29.45 | 28.93 | 29.25 | 58,003 | +0.61(+2.14%) |
May 18, 2017 | 28.69 | 28.69 | 28.37 | 28.64 | 52,773 | -0.38(-1.31%) |
May 17, 2017 | 29.48 | 29.48 | 28.96 | 29.01 | 40,031 | -0.55(-1.87%) |
May 16, 2017 | 29.83 | 29.95 | 29.48 | 29.57 | 41,154 | -0.04(-0.15%) |
May 15, 2017 | 29.16 | 29.74 | 29.12 | 29.61 | 51,941 | +0.71(+2.47%) |
May 12, 2017 | 28.58 | 28.96 | 28.52 | 28.90 | 47,556 | +0.52(+1.85%) |
May 11, 2017 | 28.29 | 28.46 | 28.17 | 28.37 | 25,979 | +0.20(+0.72%) |
May 10, 2017 | 28.05 | 28.26 | 27.73 | 28.17 | 66,785 | +0.44(+1.58%) |
May 09, 2017 | 27.76 | 27.91 | 27.67 | 27.73 | 24,342 | +0.09(+0.32%) |
May 08, 2017 | 27.59 | 27.76 | 27.53 | 27.64 | 90,507 | +0.06(+0.21%) |
May 05, 2017 | 27.21 | 27.67 | 27.03 | 27.59 | 10,828 | +0.50(+1.83%) |
May 04, 2017 | 27.24 | 27.32 | 27.00 | 27.09 | 36,984 | -0.32(-1.17%) |
May 03, 2017 | 27.44 | 27.53 | 27.18 | 27.41 | 20,372 | +0.03(+0.11%) |
May 02, 2017 | 27.35 | 27.53 | 27.18 | 27.38 | 115,327 | -0.09(-0.32%) |
May 01, 2017 | 27.35 | 27.67 | 27.18 | 27.47 | 18,087 | +0.12(+0.43%) |
Apr 28, 2017 | 27.32 | 27.38 | 26.94 | 27.35 | 44,074 | +0.17(+0.64%) |
Apr 27, 2017 | 27.50 | 27.50 | 27.09 | 27.18 | 20,172 | -0.12(-0.43%) |
Apr 26, 2017 | 27.57 | 27.57 | 27.24 | 27.29 | 68,829 | -0.35(-1.27%) |
Apr 25, 2017 | 27.73 | 27.94 | 27.44 | 27.64 | 93,502 | -0.09(-0.32%) |
Apr 24, 2017 | 27.88 | 28.05 | 27.67 | 27.73 | 91,288 | +0.03(+0.11%) |
Apr 21, 2017 | 28.05 | 28.29 | 27.56 | 27.70 | 51,359 | -0.26(-0.94%) |
Apr 20, 2017 | 27.97 | 27.99 | 27.64 | 27.97 | 9,496 | +0.12(+0.42%) |
Apr 19, 2017 | 28.29 | 28.37 | 27.76 | 27.85 | 39,787 | -0.35(-1.24%) |
Apr 18, 2017 | 28.20 | 28.34 | 28.11 | 28.20 | 38,533 | +0.06(+0.21%) |
Apr 17, 2017 | 27.91 | 28.20 | 27.86 | 28.14 | 49,889 | +0.23(+0.84%) |
Apr 13, 2017 | 28.11 | 28.11 | 27.76 | 27.91 | 41,644 | -0.15(-0.52%) |
Apr 12, 2017 | 28.02 | 28.11 | 27.88 | 28.05 | 55,235 | +0.03(+0.10%) |
Apr 11, 2017 | 28.08 | 28.17 | 27.91 | 28.02 | 82,155 | +0.00(+0.00%) |
Apr 10, 2017 | 27.97 | 28.05 | 27.79 | 28.02 | 50,797 | +0.15(+0.52%) |
Apr 07, 2017 | 28.08 | 28.08 | 27.88 | 27.88 | 22,445 | -0.09(-0.31%) |
Apr 06, 2017 | 28.14 | 28.17 | 27.94 | 27.97 | 20,254 | +0.09(+0.31%) |
Apr 05, 2017 | 28.08 | 28.20 | 27.88 | 27.88 | 23,931 | +0.00(+0.00%) |
Apr 04, 2017 | 27.82 | 27.94 | 27.70 | 27.88 | 32,313 | +0.15(+0.53%) |
Apr 03, 2017 | 27.85 | 27.88 | 27.64 | 27.73 | 80,395 | +0.06(+0.21%) |
Mar 31, 2017 | 27.73 | 27.73 | 27.50 | 27.67 | 30,538 | -0.03(-0.11%) |
Mar 30, 2017 | 27.82 | 27.91 | 27.67 | 27.70 | 24,297 | -0.03(-0.10%) |
Mar 29, 2017 | 27.41 | 27.76 | 27.15 | 27.73 | 19,715 | +0.23(+0.85%) |
Mar 28, 2017 | 27.21 | 27.56 | 27.15 | 27.50 | 53,510 | +0.41(+1.51%) |
Mar 27, 2017 | 26.97 | 27.24 | 26.94 | 27.09 | 27,808 | -0.20(-0.75%) |
Mar 24, 2017 | 27.27 | 27.35 | 27.24 | 27.29 | 4,671 | +0.23(+0.86%) |
Mar 23, 2017 | 26.83 | 27.18 | 26.83 | 27.06 | 13,315 | +0.20(+0.76%) |
Mar 22, 2017 | 26.86 | 26.90 | 26.59 | 26.86 | 108,512 | -0.06(-0.22%) |
Mar 21, 2017 | 27.09 | 27.15 | 26.71 | 26.92 | 28,827 | -0.09(-0.34%) |
Mar 20, 2017 | 26.94 | 27.06 | 26.81 | 27.01 | 43,820 | +0.18(+0.67%) |
Mar 17, 2017 | 27.06 | 27.15 | 26.74 | 26.83 | 46,408 | +0.00(+0.00%) |
Mar 16, 2017 | 26.62 | 26.86 | 26.62 | 26.83 | 54,258 | +0.47(+1.77%) |
Mar 15, 2017 | 26.11 | 26.45 | 26.03 | 26.36 | 83,490 | +0.44(+1.69%) |
Mar 14, 2017 | 26.22 | 26.23 | 25.89 | 25.92 | 43,298 | -0.47(-1.77%) |
Mar 13, 2017 | 26.19 | 26.42 | 26.16 | 26.39 | 16,075 | +0.15(+0.56%) |
Mar 10, 2017 | 26.19 | 26.36 | 26.01 | 26.24 | 53,564 | +0.26(+1.01%) |
Mar 09, 2017 | 25.98 | 26.01 | 25.78 | 25.98 | 20,090 | -0.03(-0.11%) |
Mar 08, 2017 | 26.39 | 26.42 | 25.98 | 26.01 | 245,436 | -0.38(-1.44%) |
Mar 07, 2017 | 26.19 | 26.54 | 26.01 | 26.39 | 62,023 | +0.17(+0.67%) |
Mar 06, 2017 | 26.27 | 26.33 | 26.19 | 26.22 | 33,771 | +0.00(+0.00%) |
Mar 03, 2017 | 26.24 | 26.39 | 26.13 | 26.22 | 47,043 | +0.03(+0.11%) |
Mar 02, 2017 | 26.62 | 26.62 | 26.16 | 26.19 | 129,795 | -0.52(-1.97%) |