Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.93 | 28.98 | 28.86 | 28.92 | 11,783 | +0.11(+0.39%) |
May 30, 2017 | 28.81 | 28.89 | 28.79 | 28.81 | 30,137 | +0.07(+0.24%) |
May 26, 2017 | 28.75 | 28.75 | 28.67 | 28.74 | 2,015 | -0.35(-1.22%) |
May 25, 2017 | 28.99 | 29.10 | 28.99 | 29.10 | 3,110 | +0.06(+0.21%) |
May 24, 2017 | 29.02 | 29.03 | 28.98 | 29.03 | 1,183 | +0.00(+0.00%) |
May 23, 2017 | 29.07 | 29.08 | 28.98 | 29.03 | 5,453 | +0.00(+0.00%) |
May 22, 2017 | 29.08 | 29.08 | 29.03 | 29.03 | 2,021 | -0.01(-0.03%) |
May 19, 2017 | 28.95 | 29.04 | 28.95 | 29.04 | 6,183 | +0.31(+1.07%) |
May 18, 2017 | 28.64 | 28.76 | 28.64 | 28.73 | 5,871 | +0.07(+0.24%) |
May 17, 2017 | 28.76 | 28.76 | 28.63 | 28.66 | 7,961 | -0.21(-0.71%) |
May 16, 2017 | 28.85 | 28.87 | 28.81 | 28.87 | 11,436 | +0.17(+0.57%) |
May 15, 2017 | 28.66 | 28.70 | 28.66 | 28.70 | 1,447 | +0.13(+0.44%) |
May 12, 2017 | 28.59 | 28.59 | 28.53 | 28.58 | 2,282 | -0.09(-0.32%) |
May 11, 2017 | 28.65 | 28.69 | 28.65 | 28.67 | 607 | -0.19(-0.64%) |
May 10, 2017 | 28.90 | 28.90 | 28.83 | 28.86 | 1,659 | +0.12(+0.43%) |
May 09, 2017 | 28.73 | 28.73 | 28.68 | 28.73 | 3,579 | +0.12(+0.43%) |
May 08, 2017 | 28.58 | 28.61 | 28.54 | 28.61 | 2,534 | -0.07(-0.24%) |
May 05, 2017 | 28.62 | 28.68 | 28.62 | 28.68 | 878 | +0.37(+1.31%) |
May 04, 2017 | 28.26 | 28.32 | 28.26 | 28.31 | 3,710 | +0.05(+0.16%) |
May 03, 2017 | 28.33 | 28.35 | 28.25 | 28.26 | 4,342 | -0.32(-1.13%) |
May 02, 2017 | 28.52 | 28.59 | 28.50 | 28.59 | 4,509 | +0.17(+0.60%) |
May 01, 2017 | 28.36 | 28.44 | 28.36 | 28.42 | 22,730 | +0.03(+0.10%) |
Apr 28, 2017 | 28.46 | 28.46 | 28.33 | 28.39 | 2,599 | +0.08(+0.27%) |
Apr 27, 2017 | 28.22 | 28.32 | 28.22 | 28.31 | 2,617 | +0.10(+0.34%) |
Apr 26, 2017 | 28.19 | 28.22 | 28.17 | 28.22 | 3,554 | +0.08(+0.30%) |
Apr 25, 2017 | 28.18 | 28.18 | 28.12 | 28.13 | 3,380 | +0.05(+0.17%) |
Apr 24, 2017 | 28.05 | 28.12 | 28.03 | 28.09 | 8,412 | +0.49(+1.79%) |
Apr 21, 2017 | 27.56 | 27.59 | 27.54 | 27.59 | 1,822 | -0.05(-0.17%) |
Apr 20, 2017 | 27.59 | 27.69 | 27.59 | 27.64 | 20,703 | +0.05(+0.20%) |
Apr 19, 2017 | 27.75 | 27.79 | 27.59 | 27.59 | 3,099 | +0.11(+0.39%) |
Apr 18, 2017 | 27.35 | 27.58 | 27.28 | 27.48 | 6,324 | +0.12(+0.45%) |
Apr 17, 2017 | 27.34 | 27.35 | 27.28 | 27.35 | 13,787 | +0.21(+0.77%) |
Apr 13, 2017 | 27.17 | 27.24 | 27.15 | 27.15 | 11,550 | +0.03(+0.11%) |
Apr 12, 2017 | 27.19 | 27.19 | 27.10 | 27.12 | 3,562 | -0.15(-0.57%) |
Apr 11, 2017 | 27.21 | 27.27 | 27.16 | 27.27 | 4,199 | +0.35(+1.32%) |
Apr 10, 2017 | 26.94 | 26.94 | 26.91 | 26.91 | 2,069 | +0.22(+0.83%) |
Apr 07, 2017 | 26.71 | 26.77 | 26.69 | 26.69 | 629 | -0.06(-0.23%) |
Apr 06, 2017 | 26.67 | 26.83 | 26.67 | 26.75 | 5,115 | +0.11(+0.40%) |
Apr 05, 2017 | 26.71 | 26.71 | 26.65 | 26.65 | 1,336 | +0.01(+0.04%) |
Apr 04, 2017 | 26.61 | 26.63 | 26.59 | 26.63 | 1,084 | -0.03(-0.13%) |
Apr 03, 2017 | 26.65 | 26.67 | 26.51 | 26.67 | 4,951 | -0.18(-0.69%) |
Mar 31, 2017 | 26.65 | 26.88 | 26.65 | 26.85 | 5,036 | +0.10(+0.37%) |
Mar 30, 2017 | 26.81 | 26.81 | 26.75 | 26.75 | 1,684 | +0.15(+0.55%) |
Mar 29, 2017 | 26.58 | 26.61 | 26.52 | 26.61 | 2,788 | +0.03(+0.11%) |
Mar 28, 2017 | 26.67 | 26.67 | 26.58 | 26.58 | 6,522 | -0.10(-0.37%) |
Mar 27, 2017 | 26.68 | 26.73 | 26.64 | 26.68 | 9,316 | -0.01(-0.03%) |
Mar 24, 2017 | 26.72 | 26.72 | 26.68 | 26.68 | 891 | -0.19(-0.69%) |
Mar 23, 2017 | 26.88 | 26.90 | 26.75 | 26.87 | 2,117 | +0.18(+0.67%) |
Mar 22, 2017 | 26.49 | 26.69 | 26.49 | 26.69 | 2,398 | -0.16(-0.58%) |
Mar 21, 2017 | 27.04 | 27.04 | 26.80 | 26.85 | 3,819 | +0.05(+0.18%) |
Mar 20, 2017 | 26.84 | 26.84 | 26.79 | 26.80 | 1,617 | -0.03(-0.11%) |
Mar 17, 2017 | 26.68 | 26.83 | 26.65 | 26.83 | 22,675 | +0.24(+0.90%) |
Mar 16, 2017 | 26.53 | 26.59 | 26.52 | 26.59 | 14,889 | +0.37(+1.40%) |
Mar 15, 2017 | 26.04 | 26.22 | 26.04 | 26.22 | 1,901 | +0.38(+1.46%) |
Mar 14, 2017 | 25.86 | 25.86 | 25.85 | 25.85 | 1,026 | -0.22(-0.85%) |
Mar 13, 2017 | 25.98 | 26.08 | 25.98 | 26.07 | 17,458 | +0.23(+0.89%) |
Mar 10, 2017 | 25.79 | 25.85 | 25.77 | 25.84 | 1,314 | +0.08(+0.33%) |
Mar 09, 2017 | 25.79 | 25.79 | 25.74 | 25.75 | 7,750 | +0.01(+0.03%) |
Mar 08, 2017 | 25.83 | 25.83 | 25.73 | 25.75 | 7,081 | -0.06(-0.24%) |
Mar 07, 2017 | 25.83 | 25.83 | 25.77 | 25.81 | 5,971 | -0.10(-0.39%) |
Mar 06, 2017 | 25.89 | 25.95 | 25.89 | 25.91 | 9,589 | -0.12(-0.47%) |
Mar 03, 2017 | 25.92 | 26.05 | 25.91 | 26.03 | 9,353 | -0.03(-0.12%) |
Mar 02, 2017 | 26.10 | 26.14 | 26.04 | 26.06 | 11,287 | -0.18(-0.70%) |