Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.24 | 29.30 | 29.18 | 29.29 | 45,518 | +0.09(+0.32%) |
May 30, 2017 | 29.18 | 29.22 | 29.17 | 29.20 | 17,734 | +0.01(+0.03%) |
May 26, 2017 | 29.22 | 29.22 | 29.18 | 29.19 | 14,457 | -0.03(-0.12%) |
May 25, 2017 | 29.25 | 29.25 | 29.19 | 29.22 | 16,390 | +0.05(+0.17%) |
May 24, 2017 | 29.24 | 29.26 | 29.17 | 29.18 | 18,756 | -0.02(-0.07%) |
May 23, 2017 | 29.24 | 29.24 | 29.16 | 29.19 | 388,550 | +0.00(+0.00%) |
May 22, 2017 | 29.21 | 29.24 | 29.15 | 29.19 | 159,411 | +0.04(+0.13%) |
May 19, 2017 | 29.22 | 29.23 | 29.13 | 29.16 | 30,976 | +0.01(+0.03%) |
May 18, 2017 | 29.08 | 29.17 | 29.08 | 29.15 | 214,138 | +0.06(+0.20%) |
May 17, 2017 | 28.95 | 29.11 | 28.95 | 29.09 | 62,328 | +0.04(+0.13%) |
May 16, 2017 | 29.13 | 29.13 | 29.05 | 29.05 | 26,321 | -0.05(-0.17%) |
May 15, 2017 | 29.17 | 29.17 | 29.09 | 29.10 | 27,997 | -0.03(-0.10%) |
May 12, 2017 | 29.13 | 29.18 | 29.09 | 29.13 | 45,138 | -0.04(-0.13%) |
May 11, 2017 | 29.19 | 29.20 | 29.13 | 29.17 | 34,553 | -0.04(-0.13%) |
May 10, 2017 | 29.19 | 29.20 | 29.13 | 29.20 | 20,985 | +0.04(+0.13%) |
May 09, 2017 | 29.19 | 29.19 | 29.10 | 29.17 | 19,183 | +0.04(+0.13%) |
May 08, 2017 | 29.15 | 29.15 | 29.08 | 29.13 | 50,519 | +0.02(+0.07%) |
May 05, 2017 | 29.18 | 29.18 | 29.07 | 29.11 | 75,559 | -0.01(-0.03%) |
May 04, 2017 | 29.24 | 29.24 | 29.08 | 29.12 | 86,458 | -0.06(-0.20%) |
May 03, 2017 | 29.21 | 29.29 | 29.11 | 29.18 | 50,455 | -0.06(-0.20%) |
May 02, 2017 | 29.21 | 29.28 | 29.19 | 29.23 | 96,544 | -0.01(-0.03%) |
May 01, 2017 | 29.34 | 29.34 | 29.22 | 29.24 | 28,526 | -0.02(-0.07%) |
Apr 28, 2017 | 29.20 | 29.26 | 29.19 | 29.26 | 31,625 | +0.01(+0.03%) |
Apr 27, 2017 | 29.21 | 29.28 | 29.21 | 29.25 | 31,424 | +0.00(+0.00%) |
Apr 26, 2017 | 29.19 | 29.32 | 29.19 | 29.25 | 181,792 | -0.02(-0.07%) |
Apr 25, 2017 | 29.22 | 29.30 | 29.11 | 29.27 | 47,739 | +0.02(+0.07%) |
Apr 24, 2017 | 29.36 | 29.38 | 29.19 | 29.25 | 262,634 | +0.04(+0.13%) |
Apr 21, 2017 | 29.25 | 29.25 | 29.19 | 29.21 | 25,519 | -0.03(-0.10%) |
Apr 20, 2017 | 29.30 | 29.30 | 29.19 | 29.24 | 19,820 | +0.05(+0.17%) |
Apr 19, 2017 | 29.34 | 29.34 | 29.19 | 29.19 | 63,786 | -0.05(-0.17%) |
Apr 18, 2017 | 29.19 | 29.25 | 29.16 | 29.24 | 32,563 | +0.06(+0.20%) |
Apr 17, 2017 | 29.17 | 29.19 | 29.14 | 29.19 | 24,080 | +0.02(+0.07%) |
Apr 13, 2017 | 29.28 | 29.30 | 29.15 | 29.17 | 70,193 | -0.07(-0.23%) |
Apr 12, 2017 | 29.21 | 29.28 | 29.13 | 29.23 | 51,008 | +0.07(+0.23%) |
Apr 11, 2017 | 29.20 | 29.22 | 29.11 | 29.17 | 38,933 | +0.00(+0.00%) |
Apr 10, 2017 | 29.18 | 29.26 | 29.10 | 29.17 | 31,508 | +0.02(+0.06%) |
Apr 07, 2017 | 29.13 | 29.17 | 29.06 | 29.15 | 30,292 | +0.06(+0.21%) |
Apr 06, 2017 | 29.03 | 29.11 | 29.03 | 29.09 | 17,054 | +0.09(+0.30%) |
Apr 05, 2017 | 29.16 | 29.17 | 28.96 | 29.00 | 147,545 | -0.08(-0.27%) |
Apr 04, 2017 | 29.02 | 29.10 | 28.97 | 29.08 | 43,199 | +0.07(+0.23%) |
Apr 03, 2017 | 29.09 | 29.09 | 28.96 | 29.01 | 49,484 | +0.05(+0.17%) |
Mar 31, 2017 | 28.88 | 29.02 | 28.88 | 28.96 | 27,393 | +0.06(+0.20%) |
Mar 30, 2017 | 28.96 | 28.98 | 28.90 | 28.91 | 41,774 | -0.04(-0.13%) |
Mar 29, 2017 | 28.90 | 28.95 | 28.87 | 28.94 | 105,006 | +0.05(+0.17%) |
Mar 28, 2017 | 28.94 | 28.94 | 28.82 | 28.89 | 24,477 | +0.01(+0.03%) |
Mar 27, 2017 | 28.86 | 28.89 | 28.83 | 28.89 | 17,865 | -0.01(-0.03%) |
Mar 24, 2017 | 28.89 | 28.92 | 28.85 | 28.90 | 58,901 | +0.09(+0.30%) |
Mar 23, 2017 | 28.82 | 28.89 | 28.81 | 28.81 | 32,374 | -0.01(-0.03%) |
Mar 22, 2017 | 28.84 | 28.87 | 28.75 | 28.82 | 17,727 | +0.03(+0.10%) |
Mar 21, 2017 | 28.93 | 28.93 | 28.77 | 28.79 | 35,398 | -0.03(-0.10%) |
Mar 20, 2017 | 28.82 | 28.83 | 28.78 | 28.82 | 19,426 | +0.00(+0.00%) |
Mar 17, 2017 | 28.89 | 28.89 | 28.77 | 28.82 | 39,588 | +0.09(+0.30%) |
Mar 16, 2017 | 28.69 | 28.83 | 28.69 | 28.73 | 25,965 | -0.07(-0.24%) |
Mar 15, 2017 | 28.76 | 28.84 | 28.73 | 28.80 | 53,987 | +0.02(+0.07%) |
Mar 14, 2017 | 28.74 | 28.83 | 28.74 | 28.78 | 32,020 | +0.01(+0.03%) |
Mar 13, 2017 | 28.77 | 28.83 | 28.77 | 28.77 | 36,655 | +0.00(+0.00%) |
Mar 10, 2017 | 28.86 | 28.87 | 28.75 | 28.77 | 93,861 | -0.03(-0.09%) |
Mar 09, 2017 | 28.81 | 28.82 | 28.74 | 28.80 | 35,805 | +0.02(+0.06%) |
Mar 08, 2017 | 28.88 | 28.88 | 28.78 | 28.78 | 35,187 | -0.06(-0.20%) |
Mar 07, 2017 | 28.81 | 28.85 | 28.74 | 28.84 | 28,904 | +0.02(+0.07%) |
Mar 06, 2017 | 28.83 | 28.84 | 28.78 | 28.82 | 33,798 | -0.04(-0.13%) |
Mar 03, 2017 | 28.85 | 28.94 | 28.82 | 28.86 | 24,562 | +0.02(+0.07%) |
Mar 02, 2017 | 28.80 | 28.88 | 28.78 | 28.84 | 42,813 | -0.04(-0.13%) |