Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.76 | 28.84 | 28.24 | 28.81 | 837,863 | +0.15(+0.53%) |
May 30, 2017 | 28.81 | 28.98 | 28.41 | 28.66 | 584,145 | -0.23(-0.79%) |
May 26, 2017 | 28.70 | 28.95 | 28.45 | 28.89 | 454,936 | +0.19(+0.66%) |
May 25, 2017 | 29.13 | 29.15 | 28.44 | 28.70 | 716,249 | -0.27(-0.95%) |
May 24, 2017 | 28.85 | 28.98 | 28.62 | 28.98 | 1,100,239 | +0.15(+0.53%) |
May 23, 2017 | 28.74 | 28.87 | 28.42 | 28.82 | 727,554 | +0.15(+0.53%) |
May 22, 2017 | 28.33 | 28.76 | 28.14 | 28.67 | 691,071 | +0.35(+1.24%) |
May 19, 2017 | 28.17 | 28.56 | 28.10 | 28.32 | 1,178,197 | +0.14(+0.50%) |
May 18, 2017 | 28.18 | 28.35 | 28.02 | 28.18 | 711,608 | -0.05(-0.17%) |
May 17, 2017 | 28.23 | 28.50 | 27.92 | 28.23 | 1,389,206 | -0.42(-1.45%) |
May 16, 2017 | 29.10 | 29.26 | 28.62 | 28.64 | 1,132,580 | -0.61(-2.07%) |
May 15, 2017 | 29.09 | 29.37 | 28.94 | 29.25 | 847,774 | +0.24(+0.82%) |
May 12, 2017 | 29.00 | 29.09 | 28.72 | 29.01 | 987,032 | -0.08(-0.29%) |
May 11, 2017 | 28.95 | 29.33 | 28.38 | 29.10 | 1,130,334 | +0.00(+0.00%) |
May 10, 2017 | 29.06 | 29.39 | 29.00 | 29.10 | 759,924 | +0.02(+0.06%) |
May 09, 2017 | 29.00 | 29.62 | 29.00 | 29.08 | 1,405,225 | -0.32(-1.09%) |
May 08, 2017 | 29.44 | 29.57 | 28.99 | 29.40 | 1,581,286 | +0.02(+0.06%) |
May 05, 2017 | 28.48 | 29.74 | 28.39 | 29.38 | 2,234,322 | +1.10(+3.90%) |
May 04, 2017 | 28.25 | 29.05 | 26.86 | 28.28 | 3,086,804 | -0.44(-1.54%) |
May 03, 2017 | 29.20 | 29.20 | 28.65 | 28.72 | 1,137,844 | -0.34(-1.17%) |
May 02, 2017 | 29.12 | 29.17 | 28.87 | 29.06 | 1,015,012 | -0.07(-0.23%) |
May 01, 2017 | 28.81 | 29.27 | 28.77 | 29.13 | 1,295,142 | +0.31(+1.08%) |
Apr 28, 2017 | 29.29 | 29.31 | 28.80 | 28.81 | 1,121,443 | -0.45(-1.55%) |
Apr 27, 2017 | 29.31 | 29.55 | 29.12 | 29.27 | 984,986 | +0.06(+0.19%) |
Apr 26, 2017 | 28.76 | 29.21 | 28.66 | 29.21 | 1,330,025 | +0.56(+1.94%) |
Apr 25, 2017 | 28.55 | 28.89 | 28.50 | 28.65 | 1,269,808 | +0.43(+1.54%) |
Apr 24, 2017 | 28.65 | 28.96 | 28.12 | 28.22 | 1,272,877 | -0.01(-0.03%) |
Apr 21, 2017 | 27.63 | 28.27 | 27.53 | 28.23 | 1,399,794 | +0.57(+2.05%) |
Apr 20, 2017 | 27.59 | 27.73 | 27.39 | 27.66 | 930,500 | +0.19(+0.69%) |
Apr 19, 2017 | 27.07 | 27.63 | 27.07 | 27.48 | 1,189,147 | +0.51(+1.89%) |
Apr 18, 2017 | 26.58 | 26.98 | 26.58 | 26.97 | 744,184 | +0.21(+0.78%) |
Apr 17, 2017 | 26.55 | 26.82 | 26.45 | 26.76 | 725,768 | +0.35(+1.32%) |
Apr 13, 2017 | 26.69 | 26.93 | 26.21 | 26.41 | 1,679,145 | -0.42(-1.58%) |
Apr 12, 2017 | 27.52 | 27.52 | 26.77 | 26.83 | 818,911 | -0.69(-2.50%) |
Apr 11, 2017 | 27.45 | 27.53 | 26.94 | 27.52 | 1,001,977 | +0.01(+0.03%) |
Apr 10, 2017 | 27.25 | 27.68 | 27.18 | 27.51 | 832,411 | +0.32(+1.18%) |
Apr 07, 2017 | 27.24 | 27.39 | 27.06 | 27.19 | 760,823 | -0.17(-0.62%) |
Apr 06, 2017 | 27.07 | 27.44 | 26.92 | 27.36 | 731,917 | +0.29(+1.08%) |
Apr 05, 2017 | 27.62 | 27.77 | 27.07 | 27.07 | 1,121,607 | -0.34(-1.24%) |
Apr 04, 2017 | 27.46 | 27.57 | 27.16 | 27.41 | 631,592 | -0.04(-0.14%) |
Apr 03, 2017 | 28.24 | 28.24 | 27.42 | 27.45 | 1,227,404 | -0.65(-2.32%) |
Mar 31, 2017 | 28.17 | 28.28 | 27.96 | 28.10 | 980,680 | -0.06(-0.20%) |
Mar 30, 2017 | 28.06 | 28.29 | 27.93 | 28.15 | 754,411 | +0.09(+0.34%) |
Mar 29, 2017 | 28.09 | 28.57 | 28.05 | 28.06 | 1,030,970 | -0.08(-0.30%) |
Mar 28, 2017 | 27.09 | 28.22 | 26.90 | 28.14 | 1,912,613 | +1.06(+3.90%) |
Mar 27, 2017 | 27.57 | 27.67 | 26.74 | 27.09 | 1,402,656 | -0.73(-2.61%) |
Mar 24, 2017 | 27.58 | 28.14 | 27.58 | 27.81 | 1,514,161 | +0.48(+1.76%) |
Mar 23, 2017 | 27.10 | 27.55 | 26.88 | 27.33 | 989,364 | +0.20(+0.73%) |
Mar 22, 2017 | 27.14 | 27.23 | 26.91 | 27.14 | 1,313,267 | -0.13(-0.48%) |
Mar 21, 2017 | 27.44 | 27.46 | 26.94 | 27.27 | 1,937,541 | -0.08(-0.28%) |
Mar 20, 2017 | 27.55 | 27.55 | 26.82 | 27.34 | 2,061,502 | -0.26(-0.96%) |
Mar 17, 2017 | 26.29 | 27.72 | 26.29 | 27.61 | 3,150,987 | +1.37(+5.21%) |
Mar 16, 2017 | 25.81 | 26.25 | 25.68 | 26.24 | 753,117 | +0.52(+2.02%) |
Mar 15, 2017 | 25.60 | 25.96 | 25.49 | 25.72 | 1,007,463 | +0.32(+1.26%) |
Mar 14, 2017 | 25.65 | 25.75 | 25.20 | 25.40 | 709,955 | -0.36(-1.39%) |
Mar 13, 2017 | 25.82 | 25.87 | 25.57 | 25.76 | 649,452 | -0.08(-0.33%) |
Mar 10, 2017 | 26.00 | 26.32 | 25.78 | 25.84 | 714,584 | +0.02(+0.07%) |
Mar 09, 2017 | 26.16 | 26.36 | 25.79 | 25.82 | 613,531 | -0.34(-1.30%) |
Mar 08, 2017 | 26.00 | 26.29 | 25.95 | 26.16 | 726,474 | +0.12(+0.47%) |
Mar 07, 2017 | 25.75 | 26.04 | 25.60 | 26.04 | 836,975 | +0.19(+0.73%) |
Mar 06, 2017 | 25.74 | 26.01 | 25.60 | 25.85 | 1,163,435 | -0.12(-0.47%) |
Mar 03, 2017 | 26.14 | 26.20 | 25.83 | 25.98 | 791,829 | -0.22(-0.83%) |
Mar 02, 2017 | 26.45 | 26.51 | 26.15 | 26.19 | 1,366,817 | -0.44(-1.66%) |