Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.09 | 29.09 | 28.80 | 28.87 | 372,082 | +0.00(+0.00%) |
May 30, 2017 | 28.93 | 28.93 | 28.74 | 28.87 | 54,020 | -0.02(-0.07%) |
May 26, 2017 | 28.92 | 28.92 | 28.87 | 28.89 | 28,171 | -0.03(-0.10%) |
May 25, 2017 | 29.06 | 29.06 | 28.90 | 28.92 | 17,822 | -0.03(-0.10%) |
May 24, 2017 | 29.03 | 29.03 | 28.87 | 28.95 | 56,375 | -0.02(-0.07%) |
May 23, 2017 | 28.97 | 29.00 | 28.94 | 28.97 | 223,302 | +0.05(+0.17%) |
May 22, 2017 | 28.93 | 28.94 | 28.88 | 28.92 | 16,630 | +0.06(+0.21%) |
May 19, 2017 | 28.80 | 28.90 | 28.80 | 28.86 | 13,854 | +0.26(+0.91%) |
May 18, 2017 | 28.50 | 28.65 | 28.47 | 28.60 | 11,809 | +0.09(+0.32%) |
May 17, 2017 | 28.84 | 28.84 | 28.51 | 28.51 | 48,623 | -0.51(-1.76%) |
May 16, 2017 | 28.96 | 29.09 | 28.96 | 29.02 | 22,146 | +0.06(+0.21%) |
May 15, 2017 | 28.97 | 28.98 | 28.90 | 28.96 | 28,351 | +0.14(+0.50%) |
May 12, 2017 | 28.85 | 28.86 | 28.74 | 28.82 | 1,510,179 | +0.03(+0.09%) |
May 11, 2017 | 28.82 | 28.82 | 28.70 | 28.79 | 113,159 | -0.05(-0.17%) |
May 10, 2017 | 28.87 | 28.87 | 28.67 | 28.84 | 35,571 | +0.09(+0.31%) |
May 09, 2017 | 28.78 | 28.79 | 28.73 | 28.75 | 37,049 | +0.02(+0.07%) |
May 08, 2017 | 28.77 | 28.78 | 28.70 | 28.73 | 47,884 | -0.09(-0.31%) |
May 05, 2017 | 28.68 | 28.82 | 28.68 | 28.82 | 7,467 | +0.26(+0.91%) |
May 04, 2017 | 28.37 | 28.58 | 28.37 | 28.56 | 39,168 | +0.19(+0.67%) |
May 03, 2017 | 28.19 | 28.41 | 28.19 | 28.37 | 20,619 | -0.02(-0.07%) |
May 02, 2017 | 28.43 | 28.43 | 28.34 | 28.39 | 15,545 | +0.19(+0.67%) |
May 01, 2017 | 28.22 | 28.28 | 28.19 | 28.20 | 56,380 | +0.06(+0.21%) |
Apr 28, 2017 | 28.18 | 28.18 | 28.13 | 28.14 | 7,768 | -0.01(-0.04%) |
Apr 27, 2017 | 28.28 | 28.28 | 28.13 | 28.15 | 17,105 | +0.05(+0.18%) |
Apr 26, 2017 | 28.25 | 28.25 | 28.10 | 28.10 | 15,187 | -0.09(-0.32%) |
Apr 25, 2017 | 28.18 | 28.22 | 28.14 | 28.19 | 33,156 | +0.22(+0.79%) |
Apr 24, 2017 | 27.95 | 28.02 | 27.95 | 27.97 | 28,267 | +0.61(+2.23%) |
Apr 21, 2017 | 27.38 | 27.39 | 27.31 | 27.36 | 11,328 | +0.05(+0.18%) |
Apr 20, 2017 | 27.42 | 27.42 | 27.31 | 27.31 | 45,422 | +0.23(+0.85%) |
Apr 19, 2017 | 27.24 | 27.25 | 27.05 | 27.08 | 29,553 | -0.07(-0.26%) |
Apr 18, 2017 | 27.28 | 27.28 | 27.08 | 27.15 | 70,075 | -0.40(-1.45%) |
Apr 17, 2017 | 27.48 | 27.55 | 27.40 | 27.55 | 41,830 | +0.10(+0.36%) |
Apr 13, 2017 | 27.52 | 27.52 | 27.41 | 27.45 | 68,167 | -0.13(-0.47%) |
Apr 12, 2017 | 27.59 | 27.60 | 27.54 | 27.58 | 27,407 | -0.11(-0.40%) |
Apr 11, 2017 | 27.76 | 27.76 | 27.55 | 27.69 | 9,789 | +0.05(+0.20%) |
Apr 10, 2017 | 27.71 | 27.71 | 27.59 | 27.63 | 9,978 | -0.06(-0.20%) |
Apr 07, 2017 | 27.65 | 27.75 | 27.61 | 27.69 | 70,999 | +0.07(+0.25%) |
Apr 06, 2017 | 27.66 | 27.66 | 27.58 | 27.62 | 33,266 | +0.05(+0.18%) |
Apr 05, 2017 | 27.74 | 27.75 | 27.57 | 27.57 | 11,953 | -0.13(-0.47%) |
Apr 04, 2017 | 27.68 | 27.70 | 27.57 | 27.70 | 15,337 | +0.01(+0.04%) |
Apr 03, 2017 | 27.76 | 27.76 | 27.57 | 27.69 | 17,104 | -0.07(-0.25%) |
Mar 31, 2017 | 27.70 | 27.79 | 27.70 | 27.76 | 7,184 | -0.03(-0.11%) |
Mar 30, 2017 | 27.82 | 27.83 | 27.73 | 27.79 | 133,609 | +0.05(+0.18%) |
Mar 29, 2017 | 27.76 | 27.79 | 27.65 | 27.74 | 11,837 | -0.02(-0.07%) |
Mar 28, 2017 | 27.58 | 27.76 | 27.57 | 27.76 | 9,803 | +0.24(+0.87%) |
Mar 27, 2017 | 27.29 | 27.54 | 27.29 | 27.52 | 31,962 | -0.21(-0.75%) |
Mar 24, 2017 | 27.77 | 27.82 | 27.70 | 27.73 | 180,873 | +0.06(+0.21%) |
Mar 23, 2017 | 27.62 | 27.75 | 27.62 | 27.67 | 10,038 | -0.03(-0.11%) |
Mar 22, 2017 | 27.61 | 27.70 | 27.59 | 27.70 | 14,895 | +0.00(+0.00%) |
Mar 21, 2017 | 28.12 | 28.12 | 27.70 | 27.70 | 10,792 | -0.28(-1.00%) |
Mar 20, 2017 | 28.04 | 28.04 | 27.91 | 27.98 | 54,043 | +0.00(+0.00%) |
Mar 17, 2017 | 27.99 | 28.04 | 27.94 | 27.98 | 26,641 | +0.04(+0.14%) |
Mar 16, 2017 | 27.93 | 27.94 | 27.90 | 27.94 | 18,852 | +0.09(+0.32%) |
Mar 15, 2017 | 27.70 | 27.85 | 27.69 | 27.85 | 141,782 | +0.22(+0.80%) |
Mar 14, 2017 | 27.63 | 27.64 | 27.56 | 27.63 | 27,875 | -0.14(-0.50%) |
Mar 13, 2017 | 27.80 | 27.80 | 27.73 | 27.77 | 124,796 | +0.07(+0.25%) |
Mar 10, 2017 | 27.76 | 27.76 | 27.62 | 27.70 | 88,665 | +0.14(+0.51%) |
Mar 09, 2017 | 27.46 | 27.56 | 27.45 | 27.56 | 61,391 | +0.15(+0.54%) |
Mar 08, 2017 | 27.51 | 27.55 | 27.41 | 27.41 | 72,415 | -0.09(-0.32%) |
Mar 07, 2017 | 27.48 | 27.54 | 27.47 | 27.50 | 16,756 | -0.07(-0.25%) |
Mar 06, 2017 | 27.59 | 27.59 | 27.50 | 27.57 | 15,302 | -0.04(-0.14%) |
Mar 03, 2017 | 27.58 | 27.64 | 27.53 | 27.61 | 58,565 | +0.11(+0.40%) |
Mar 02, 2017 | 27.52 | 27.57 | 27.50 | 27.50 | 24,922 | -0.09(-0.33%) |