Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.30 | 29.30 | 28.86 | 29.26 | 183,626 | +0.06(+0.22%) |
May 30, 2017 | 28.96 | 29.28 | 27.96 | 29.19 | 135,341 | +0.09(+0.32%) |
May 26, 2017 | 29.15 | 29.28 | 28.82 | 29.10 | 201,948 | -0.05(-0.16%) |
May 25, 2017 | 29.28 | 29.61 | 28.96 | 29.15 | 257,073 | -0.05(-0.16%) |
May 24, 2017 | 29.15 | 29.65 | 28.96 | 29.19 | 386,280 | +0.05(+0.16%) |
May 23, 2017 | 29.52 | 29.52 | 28.96 | 29.15 | 232,114 | -0.23(-0.78%) |
May 22, 2017 | 29.47 | 29.63 | 29.19 | 29.38 | 271,128 | +0.05(+0.16%) |
May 19, 2017 | 29.10 | 29.61 | 29.01 | 29.33 | 963,675 | +0.18(+0.63%) |
May 18, 2017 | 29.56 | 29.56 | 29.01 | 29.15 | 515,394 | -0.37(-1.25%) |
May 17, 2017 | 29.75 | 29.98 | 29.33 | 29.52 | 295,700 | -0.60(-1.99%) |
May 16, 2017 | 30.25 | 30.62 | 29.84 | 30.12 | 303,549 | -0.14(-0.46%) |
May 15, 2017 | 29.56 | 30.71 | 29.56 | 30.25 | 230,129 | +0.65(+2.18%) |
May 12, 2017 | 30.16 | 30.21 | 29.52 | 29.61 | 218,368 | -0.55(-1.83%) |
May 11, 2017 | 30.62 | 30.62 | 29.84 | 30.16 | 252,965 | -0.55(-1.80%) |
May 10, 2017 | 30.48 | 30.71 | 30.30 | 30.71 | 209,471 | +0.23(+0.76%) |
May 09, 2017 | 30.62 | 30.71 | 30.25 | 30.48 | 278,897 | -0.05(-0.15%) |
May 08, 2017 | 30.67 | 30.90 | 30.44 | 30.53 | 352,192 | -0.14(-0.45%) |
May 05, 2017 | 30.81 | 30.81 | 30.41 | 30.67 | 169,676 | -0.09(-0.30%) |
May 04, 2017 | 31.27 | 31.36 | 30.69 | 30.76 | 150,717 | -0.37(-1.19%) |
May 03, 2017 | 31.27 | 31.36 | 31.04 | 31.13 | 318,046 | -0.23(-0.74%) |
May 02, 2017 | 30.81 | 31.41 | 30.58 | 31.36 | 679,014 | +0.55(+1.80%) |
May 01, 2017 | 30.76 | 30.95 | 30.48 | 30.81 | 406,073 | +0.28(+0.91%) |
Apr 28, 2017 | 30.71 | 30.71 | 30.16 | 30.53 | 516,376 | -0.14(-0.45%) |
Apr 27, 2017 | 30.48 | 30.95 | 30.44 | 30.67 | 480,417 | +0.23(+0.76%) |
Apr 26, 2017 | 30.16 | 30.90 | 30.16 | 30.44 | 315,744 | +0.23(+0.76%) |
Apr 25, 2017 | 30.02 | 30.44 | 29.84 | 30.21 | 372,387 | +0.42(+1.39%) |
Apr 24, 2017 | 29.98 | 30.02 | 29.58 | 29.79 | 301,407 | +0.28(+0.94%) |
Apr 21, 2017 | 29.65 | 29.72 | 29.47 | 29.52 | 363,428 | -0.14(-0.47%) |
Apr 20, 2017 | 29.47 | 29.93 | 29.10 | 29.65 | 423,028 | +0.32(+1.10%) |
Apr 19, 2017 | 28.92 | 29.40 | 28.92 | 29.33 | 352,297 | +0.51(+1.76%) |
Apr 18, 2017 | 28.82 | 29.01 | 28.45 | 28.82 | 371,567 | -0.05(-0.16%) |
Apr 17, 2017 | 28.59 | 28.87 | 28.45 | 28.87 | 478,482 | +0.42(+1.46%) |
Apr 13, 2017 | 29.05 | 29.33 | 28.45 | 28.45 | 268,011 | -0.60(-2.06%) |
Apr 12, 2017 | 29.70 | 29.79 | 29.05 | 29.05 | 293,584 | -0.69(-2.33%) |
Apr 11, 2017 | 29.05 | 29.84 | 28.92 | 29.75 | 424,423 | +0.65(+2.22%) |
Apr 10, 2017 | 29.05 | 29.45 | 28.92 | 29.10 | 330,429 | +0.00(+0.00%) |
Apr 07, 2017 | 28.87 | 29.24 | 28.87 | 29.10 | 386,052 | +0.05(+0.16%) |
Apr 06, 2017 | 29.28 | 29.38 | 28.59 | 29.05 | 605,808 | -0.23(-0.79%) |
Apr 05, 2017 | 28.92 | 29.47 | 28.92 | 29.28 | 712,315 | +0.51(+1.76%) |
Apr 04, 2017 | 28.64 | 28.87 | 28.59 | 28.78 | 341,892 | +0.05(+0.16%) |
Apr 03, 2017 | 29.10 | 29.28 | 28.59 | 28.73 | 365,912 | -0.37(-1.27%) |
Mar 31, 2017 | 29.10 | 29.33 | 28.92 | 29.10 | 497,711 | +0.05(+0.16%) |
Mar 30, 2017 | 28.92 | 29.15 | 28.78 | 29.05 | 272,496 | +0.14(+0.48%) |
Mar 29, 2017 | 28.78 | 29.12 | 28.64 | 28.92 | 355,920 | +0.00(+0.00%) |
Mar 28, 2017 | 28.64 | 29.03 | 28.22 | 28.92 | 330,156 | +0.23(+0.80%) |
Mar 27, 2017 | 28.45 | 28.92 | 28.04 | 28.69 | 388,654 | -0.28(-0.96%) |
Mar 24, 2017 | 29.33 | 29.79 | 28.87 | 28.96 | 571,280 | -0.18(-0.63%) |
Mar 23, 2017 | 29.33 | 29.47 | 27.95 | 29.15 | 1,453,615 | +2.17(+8.03%) |
Mar 22, 2017 | 26.93 | 27.16 | 26.61 | 26.98 | 484,360 | +0.00(+0.00%) |
Mar 21, 2017 | 27.12 | 27.44 | 26.33 | 26.98 | 808,204 | -0.14(-0.51%) |
Mar 20, 2017 | 27.81 | 27.99 | 26.84 | 27.12 | 659,610 | -0.69(-2.49%) |
Mar 17, 2017 | 28.41 | 28.41 | 27.76 | 27.81 | 1,066,612 | -0.51(-1.79%) |
Mar 16, 2017 | 28.41 | 28.45 | 28.09 | 28.32 | 363,480 | +0.00(+0.00%) |
Mar 15, 2017 | 28.64 | 28.64 | 27.95 | 28.32 | 475,229 | -0.14(-0.49%) |
Mar 14, 2017 | 28.55 | 28.62 | 28.09 | 28.45 | 223,419 | +0.14(+0.49%) |
Mar 13, 2017 | 28.64 | 28.73 | 27.90 | 28.32 | 220,601 | -0.23(-0.81%) |
Mar 10, 2017 | 28.13 | 28.64 | 27.99 | 28.55 | 312,651 | +0.41(+1.48%) |
Mar 09, 2017 | 28.73 | 28.78 | 28.09 | 28.13 | 189,918 | -0.55(-1.93%) |
Mar 08, 2017 | 28.87 | 28.96 | 28.45 | 28.69 | 331,167 | -0.05(-0.16%) |
Mar 07, 2017 | 28.18 | 28.82 | 28.04 | 28.73 | 397,333 | +0.55(+1.96%) |
Mar 06, 2017 | 27.86 | 28.27 | 27.86 | 28.18 | 235,312 | +0.09(+0.33%) |
Mar 03, 2017 | 27.58 | 28.22 | 27.49 | 28.09 | 664,483 | +0.51(+1.84%) |
Mar 02, 2017 | 27.90 | 27.90 | 27.51 | 27.58 | 422,268 | -0.46(-1.64%) |