Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.85 | 29.17 | 28.59 | 28.63 | 53,618 | +0.25(+0.89%) |
May 30, 2017 | 28.15 | 28.53 | 27.77 | 28.38 | 49,102 | -0.14(-0.47%) |
May 26, 2017 | 28.42 | 28.52 | 28.20 | 28.51 | 79,194 | -0.40(-1.37%) |
May 25, 2017 | 28.97 | 29.11 | 28.79 | 28.91 | 74,254 | -0.04(-0.12%) |
May 24, 2017 | 28.72 | 28.99 | 28.50 | 28.95 | 54,309 | +0.10(+0.34%) |
May 23, 2017 | 29.15 | 29.17 | 28.75 | 28.85 | 86,618 | -0.07(-0.25%) |
May 22, 2017 | 29.07 | 29.13 | 28.79 | 28.92 | 177,577 | +0.32(+1.10%) |
May 19, 2017 | 28.25 | 28.70 | 28.25 | 28.60 | 77,254 | +1.07(+3.90%) |
May 18, 2017 | 27.05 | 27.61 | 27.05 | 27.53 | 108,469 | +0.04(+0.13%) |
May 17, 2017 | 28.31 | 28.31 | 27.49 | 27.49 | 182,491 | -1.14(-3.97%) |
May 16, 2017 | 28.50 | 28.68 | 28.41 | 28.63 | 154,376 | +0.73(+2.63%) |
May 15, 2017 | 27.68 | 27.91 | 27.58 | 27.90 | 102,640 | +0.50(+1.83%) |
May 12, 2017 | 26.88 | 27.40 | 26.88 | 27.40 | 53,539 | +0.60(+2.25%) |
May 11, 2017 | 26.74 | 26.79 | 26.43 | 26.79 | 94,232 | -0.22(-0.80%) |
May 10, 2017 | 27.00 | 27.01 | 26.79 | 27.01 | 50,430 | +0.17(+0.62%) |
May 09, 2017 | 27.04 | 27.05 | 26.68 | 26.84 | 88,986 | -0.09(-0.34%) |
May 08, 2017 | 27.09 | 27.09 | 26.72 | 26.93 | 128,979 | -0.95(-3.40%) |
May 05, 2017 | 27.02 | 27.88 | 26.91 | 27.88 | 199,043 | +1.06(+3.96%) |
May 04, 2017 | 26.24 | 26.82 | 26.16 | 26.82 | 91,945 | +1.09(+4.24%) |
May 03, 2017 | 25.74 | 25.84 | 25.53 | 25.73 | 81,875 | -0.22(-0.83%) |
May 02, 2017 | 25.59 | 25.94 | 25.53 | 25.94 | 62,842 | +0.61(+2.42%) |
May 01, 2017 | 25.20 | 25.46 | 25.09 | 25.33 | 36,714 | +0.30(+1.19%) |
Apr 28, 2017 | 25.30 | 25.30 | 25.03 | 25.03 | 30,713 | -0.14(-0.54%) |
Apr 27, 2017 | 25.17 | 25.20 | 24.83 | 25.17 | 40,894 | +0.14(+0.54%) |
Apr 26, 2017 | 25.08 | 25.26 | 25.01 | 25.03 | 49,539 | -0.25(-1.00%) |
Apr 25, 2017 | 25.06 | 25.35 | 24.98 | 25.29 | 88,530 | +0.61(+2.49%) |
Apr 24, 2017 | 24.25 | 24.74 | 24.25 | 24.67 | 102,698 | +2.41(+10.84%) |
Apr 21, 2017 | 22.11 | 22.26 | 22.03 | 22.26 | 40,785 | -0.11(-0.48%) |
Apr 20, 2017 | 22.35 | 22.55 | 22.35 | 22.37 | 26,426 | +0.53(+2.43%) |
Apr 19, 2017 | 22.25 | 22.25 | 21.82 | 21.84 | 22,582 | -0.22(-0.98%) |
Apr 18, 2017 | 21.94 | 22.05 | 21.66 | 22.05 | 13,888 | -0.25(-1.13%) |
Apr 17, 2017 | 22.13 | 22.32 | 22.13 | 22.30 | 26,259 | +0.38(+1.72%) |
Apr 13, 2017 | 21.97 | 22.14 | 21.87 | 21.93 | 15,053 | -0.45(-2.01%) |
Apr 12, 2017 | 22.37 | 22.40 | 22.13 | 22.38 | 9,369 | +0.05(+0.20%) |
Apr 11, 2017 | 22.18 | 22.37 | 21.93 | 22.33 | 20,705 | +0.38(+1.72%) |
Apr 10, 2017 | 21.92 | 22.03 | 21.92 | 21.95 | 14,491 | -0.07(-0.33%) |
Apr 07, 2017 | 21.95 | 22.11 | 21.93 | 22.02 | 8,561 | -0.08(-0.37%) |
Apr 06, 2017 | 22.15 | 22.23 | 22.03 | 22.11 | 8,554 | +0.16(+0.73%) |
Apr 05, 2017 | 22.30 | 22.39 | 21.89 | 21.95 | 38,339 | -0.31(-1.41%) |
Apr 04, 2017 | 22.02 | 22.26 | 21.92 | 22.26 | 26,752 | +0.06(+0.28%) |
Apr 03, 2017 | 22.46 | 22.46 | 21.72 | 22.20 | 24,680 | -0.35(-1.56%) |
Mar 31, 2017 | 22.30 | 22.68 | 22.21 | 22.55 | 11,490 | +0.25(+1.13%) |
Mar 30, 2017 | 22.53 | 22.55 | 22.30 | 22.30 | 19,044 | -0.20(-0.88%) |
Mar 29, 2017 | 22.31 | 22.51 | 21.99 | 22.49 | 38,014 | -0.14(-0.60%) |
Mar 28, 2017 | 22.59 | 22.75 | 22.47 | 22.63 | 101,717 | +0.14(+0.60%) |
Mar 27, 2017 | 22.35 | 22.60 | 22.20 | 22.49 | 65,598 | +0.25(+1.13%) |
Mar 24, 2017 | 22.16 | 22.34 | 22.12 | 22.24 | 12,620 | +0.15(+0.69%) |
Mar 23, 2017 | 21.88 | 22.26 | 21.88 | 22.09 | 34,882 | +0.20(+0.91%) |
Mar 22, 2017 | 21.75 | 21.91 | 21.59 | 21.89 | 36,463 | +0.00(+0.00%) |
Mar 21, 2017 | 22.53 | 22.76 | 21.88 | 21.89 | 36,327 | -0.16(-0.74%) |
Mar 20, 2017 | 22.17 | 22.33 | 22.03 | 22.05 | 13,896 | -0.12(-0.53%) |
Mar 17, 2017 | 22.25 | 22.39 | 22.05 | 22.17 | 32,335 | +0.04(+0.16%) |
Mar 16, 2017 | 21.90 | 22.16 | 21.81 | 22.13 | 45,057 | +0.68(+3.15%) |
Mar 15, 2017 | 20.60 | 21.48 | 20.60 | 21.46 | 18,844 | +0.87(+4.20%) |
Mar 14, 2017 | 20.71 | 20.71 | 20.54 | 20.59 | 22,181 | -0.48(-2.27%) |
Mar 13, 2017 | 20.93 | 21.07 | 20.93 | 21.07 | 15,202 | +0.21(+0.99%) |
Mar 10, 2017 | 20.59 | 20.86 | 20.59 | 20.86 | 75,794 | +0.58(+2.84%) |
Mar 09, 2017 | 20.10 | 20.34 | 20.10 | 20.29 | 18,211 | +0.41(+2.09%) |
Mar 08, 2017 | 20.18 | 20.21 | 19.87 | 19.87 | 65,046 | -0.23(-1.12%) |
Mar 07, 2017 | 20.19 | 20.19 | 19.99 | 20.10 | 10,236 | -0.33(-1.63%) |
Mar 06, 2017 | 20.59 | 20.59 | 20.27 | 20.43 | 7,087 | -0.30(-1.43%) |
Mar 03, 2017 | 20.47 | 20.79 | 20.33 | 20.73 | 10,598 | +0.50(+2.50%) |
Mar 02, 2017 | 20.41 | 20.41 | 20.18 | 20.22 | 11,091 | -0.32(-1.58%) |