Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.41 | 28.62 | 27.95 | 28.02 | 412,551 | -0.28(-1.01%) |
May 30, 2017 | 27.98 | 28.48 | 27.91 | 28.30 | 508,572 | +0.36(+1.27%) |
May 26, 2017 | 28.52 | 28.59 | 27.56 | 27.95 | 723,929 | -0.60(-2.12%) |
May 25, 2017 | 27.91 | 28.59 | 27.91 | 28.55 | 375,060 | +0.71(+2.55%) |
May 24, 2017 | 27.63 | 28.29 | 27.41 | 27.84 | 331,670 | +0.28(+1.03%) |
May 23, 2017 | 27.56 | 27.98 | 27.38 | 27.56 | 533,993 | +0.04(+0.13%) |
May 22, 2017 | 27.20 | 27.70 | 27.10 | 27.52 | 454,639 | +0.39(+1.44%) |
May 19, 2017 | 27.13 | 28.07 | 27.06 | 27.13 | 890,446 | -0.04(-0.13%) |
May 18, 2017 | 27.77 | 27.82 | 26.92 | 27.17 | 778,985 | -0.68(-2.43%) |
May 17, 2017 | 28.16 | 28.27 | 27.84 | 27.84 | 364,139 | -0.64(-2.25%) |
May 16, 2017 | 28.62 | 28.78 | 28.23 | 28.48 | 368,129 | -0.11(-0.40%) |
May 15, 2017 | 28.17 | 28.95 | 27.93 | 28.60 | 335,167 | +0.56(+2.01%) |
May 12, 2017 | 28.35 | 28.42 | 27.96 | 28.03 | 423,213 | -0.35(-1.24%) |
May 11, 2017 | 29.02 | 29.02 | 28.26 | 28.38 | 412,617 | -0.70(-2.42%) |
May 10, 2017 | 29.23 | 30.09 | 29.02 | 29.09 | 475,388 | -0.14(-0.48%) |
May 09, 2017 | 28.70 | 29.26 | 28.49 | 29.23 | 472,303 | +0.56(+1.96%) |
May 08, 2017 | 28.17 | 28.91 | 28.10 | 28.67 | 471,550 | +0.53(+1.88%) |
May 05, 2017 | 29.05 | 29.05 | 28.00 | 28.14 | 566,736 | -0.84(-2.91%) |
May 04, 2017 | 29.37 | 29.37 | 27.72 | 28.98 | 1,012,725 | -1.49(-4.90%) |
May 03, 2017 | 30.85 | 31.18 | 30.14 | 30.48 | 464,823 | -0.47(-1.53%) |
May 02, 2017 | 30.92 | 31.58 | 30.42 | 30.95 | 563,821 | -0.67(-2.11%) |
May 01, 2017 | 31.69 | 31.80 | 31.41 | 31.62 | 217,654 | -0.04(-0.11%) |
Apr 28, 2017 | 31.58 | 31.69 | 31.30 | 31.66 | 322,268 | +0.07(+0.22%) |
Apr 27, 2017 | 31.62 | 31.83 | 31.55 | 31.58 | 170,011 | +0.00(+0.00%) |
Apr 26, 2017 | 31.34 | 31.83 | 31.23 | 31.58 | 328,744 | +0.18(+0.56%) |
Apr 25, 2017 | 30.95 | 31.67 | 30.95 | 31.41 | 442,902 | +0.49(+1.59%) |
Apr 24, 2017 | 31.37 | 31.51 | 30.81 | 30.92 | 628,076 | +0.07(+0.23%) |
Apr 21, 2017 | 31.20 | 31.30 | 30.81 | 30.85 | 331,529 | -0.53(-1.68%) |
Apr 20, 2017 | 31.34 | 31.41 | 31.06 | 31.37 | 223,523 | +0.18(+0.56%) |
Apr 19, 2017 | 31.13 | 31.27 | 30.99 | 31.20 | 294,193 | +0.18(+0.57%) |
Apr 18, 2017 | 31.09 | 31.41 | 30.93 | 31.02 | 208,119 | -0.21(-0.68%) |
Apr 17, 2017 | 30.67 | 31.23 | 30.60 | 31.23 | 235,130 | +0.63(+2.07%) |
Apr 13, 2017 | 31.20 | 31.39 | 30.56 | 30.60 | 342,431 | -0.70(-2.25%) |
Apr 12, 2017 | 31.06 | 31.48 | 30.99 | 31.30 | 398,839 | +0.25(+0.79%) |
Apr 11, 2017 | 30.67 | 31.20 | 30.67 | 31.06 | 293,606 | +0.28(+0.91%) |
Apr 10, 2017 | 30.71 | 31.00 | 30.53 | 30.78 | 366,854 | +0.11(+0.34%) |
Apr 07, 2017 | 30.14 | 30.88 | 30.14 | 30.67 | 342,268 | +0.42(+1.40%) |
Apr 06, 2017 | 30.07 | 30.78 | 29.72 | 30.25 | 290,668 | +0.18(+0.58%) |
Apr 05, 2017 | 30.56 | 30.67 | 29.97 | 30.07 | 454,862 | -0.39(-1.27%) |
Apr 04, 2017 | 30.21 | 30.60 | 30.21 | 30.46 | 298,380 | +0.18(+0.58%) |
Apr 03, 2017 | 30.25 | 30.39 | 29.76 | 30.28 | 438,043 | +0.00(+0.00%) |
Mar 31, 2017 | 30.21 | 30.53 | 30.11 | 30.28 | 417,025 | +0.00(+0.00%) |
Mar 30, 2017 | 30.21 | 30.39 | 29.93 | 30.28 | 280,172 | +0.07(+0.23%) |
Mar 29, 2017 | 29.62 | 30.21 | 29.62 | 30.21 | 236,644 | +0.46(+1.54%) |
Mar 28, 2017 | 29.44 | 29.79 | 29.26 | 29.76 | 275,684 | +0.21(+0.71%) |
Mar 27, 2017 | 29.40 | 29.69 | 28.98 | 29.54 | 294,387 | -0.28(-0.94%) |
Mar 24, 2017 | 29.76 | 30.21 | 29.51 | 29.83 | 366,574 | +0.39(+1.31%) |
Mar 23, 2017 | 29.76 | 29.90 | 29.44 | 29.44 | 220,800 | -0.35(-1.18%) |
Mar 22, 2017 | 29.97 | 30.11 | 29.30 | 29.79 | 351,342 | -0.18(-0.59%) |
Mar 21, 2017 | 30.42 | 30.74 | 29.97 | 29.97 | 435,494 | -0.25(-0.81%) |
Mar 20, 2017 | 29.65 | 30.42 | 29.47 | 30.21 | 724,987 | +0.56(+1.90%) |
Mar 17, 2017 | 29.37 | 29.69 | 29.02 | 29.65 | 953,476 | +0.25(+0.84%) |
Mar 16, 2017 | 29.47 | 29.62 | 29.19 | 29.40 | 299,083 | +0.09(+0.30%) |
Mar 15, 2017 | 28.77 | 29.47 | 28.77 | 29.32 | 573,961 | +0.72(+2.52%) |
Mar 14, 2017 | 28.74 | 28.81 | 27.89 | 28.60 | 596,446 | +0.00(+0.00%) |
Mar 13, 2017 | 28.21 | 28.67 | 28.21 | 28.60 | 284,930 | +0.35(+1.25%) |
Mar 10, 2017 | 27.96 | 28.52 | 27.96 | 28.24 | 343,593 | +0.42(+1.52%) |
Mar 09, 2017 | 27.33 | 27.89 | 27.33 | 27.82 | 425,607 | +0.46(+1.67%) |
Mar 08, 2017 | 27.54 | 27.61 | 27.08 | 27.36 | 452,404 | -0.09(-0.33%) |
Mar 07, 2017 | 27.70 | 27.77 | 27.14 | 27.46 | 544,214 | -0.31(-1.13%) |
Mar 06, 2017 | 27.94 | 28.15 | 27.49 | 27.77 | 441,682 | -0.31(-1.11%) |
Mar 03, 2017 | 28.50 | 28.71 | 28.08 | 28.08 | 431,077 | -0.56(-1.94%) |
Mar 02, 2017 | 29.23 | 29.33 | 28.53 | 28.64 | 583,609 | -0.77(-2.60%) |