Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.64 | 29.71 | 29.54 | 29.62 | 14,643 | +0.12(+0.41%) |
May 30, 2017 | 29.53 | 29.56 | 29.31 | 29.50 | 17,265 | -0.06(-0.20%) |
May 26, 2017 | 29.48 | 29.56 | 29.48 | 29.56 | 21,075 | -0.01(-0.03%) |
May 25, 2017 | 29.57 | 29.66 | 29.43 | 29.57 | 50,900 | -0.03(-0.10%) |
May 24, 2017 | 29.55 | 29.63 | 29.49 | 29.60 | 27,635 | +0.15(+0.51%) |
May 23, 2017 | 29.99 | 29.99 | 29.42 | 29.45 | 27,584 | -0.04(-0.14%) |
May 22, 2017 | 29.52 | 29.52 | 29.45 | 29.49 | 19,796 | +0.17(+0.58%) |
May 19, 2017 | 29.25 | 29.35 | 29.22 | 29.32 | 13,565 | +0.25(+0.85%) |
May 18, 2017 | 29.35 | 29.35 | 28.95 | 29.07 | 33,968 | +0.05(+0.18%) |
May 17, 2017 | 28.95 | 29.28 | 28.95 | 29.02 | 35,955 | -0.30(-1.02%) |
May 16, 2017 | 29.25 | 29.34 | 29.10 | 29.32 | 34,654 | +0.20(+0.69%) |
May 15, 2017 | 29.08 | 29.16 | 29.08 | 29.12 | 24,539 | +0.06(+0.20%) |
May 12, 2017 | 29.09 | 29.09 | 28.84 | 29.06 | 36,424 | +0.21(+0.73%) |
May 11, 2017 | 29.00 | 29.00 | 28.72 | 28.85 | 33,472 | -0.13(-0.45%) |
May 10, 2017 | 29.02 | 29.05 | 28.93 | 28.98 | 13,849 | +0.01(+0.03%) |
May 09, 2017 | 29.49 | 29.49 | 28.75 | 28.97 | 61,629 | -0.08(-0.28%) |
May 08, 2017 | 29.21 | 29.21 | 29.00 | 29.05 | 10,422 | -0.10(-0.34%) |
May 05, 2017 | 28.98 | 29.18 | 28.86 | 29.15 | 21,620 | +0.29(+1.00%) |
May 04, 2017 | 28.91 | 28.91 | 28.72 | 28.86 | 25,358 | +0.00(+0.01%) |
May 03, 2017 | 28.82 | 28.87 | 28.65 | 28.86 | 43,404 | +0.03(+0.11%) |
May 02, 2017 | 28.79 | 28.86 | 28.75 | 28.83 | 8,882 | +0.04(+0.14%) |
May 01, 2017 | 28.90 | 28.90 | 28.62 | 28.79 | 56,757 | +0.09(+0.31%) |
Apr 28, 2017 | 28.73 | 28.73 | 28.54 | 28.70 | 12,517 | -0.07(-0.25%) |
Apr 27, 2017 | 29.14 | 29.14 | 28.71 | 28.77 | 59,518 | +0.02(+0.07%) |
Apr 26, 2017 | 29.14 | 29.14 | 28.70 | 28.75 | 13,913 | -0.06(-0.21%) |
Apr 25, 2017 | 28.90 | 28.90 | 28.64 | 28.81 | 20,462 | +0.12(+0.42%) |
Apr 24, 2017 | 28.62 | 28.72 | 28.49 | 28.69 | 90,503 | +0.52(+1.85%) |
Apr 21, 2017 | 28.18 | 28.21 | 28.11 | 28.17 | 17,338 | -0.09(-0.32%) |
Apr 20, 2017 | 28.90 | 28.90 | 28.00 | 28.26 | 15,088 | +0.17(+0.61%) |
Apr 19, 2017 | 28.20 | 28.24 | 28.08 | 28.09 | 14,837 | -0.18(-0.64%) |
Apr 18, 2017 | 28.35 | 28.35 | 28.08 | 28.27 | 40,574 | -0.08(-0.27%) |
Apr 17, 2017 | 29.32 | 29.32 | 28.27 | 28.35 | 66,249 | +0.20(+0.70%) |
Apr 13, 2017 | 28.48 | 28.48 | 28.15 | 28.15 | 35,151 | -0.16(-0.57%) |
Apr 12, 2017 | 28.28 | 28.31 | 28.20 | 28.31 | 25,030 | +0.01(+0.04%) |
Apr 11, 2017 | 28.96 | 28.96 | 28.15 | 28.30 | 17,642 | +0.07(+0.23%) |
Apr 10, 2017 | 28.47 | 28.47 | 28.18 | 28.23 | 22,666 | -0.01(-0.05%) |
Apr 07, 2017 | 28.28 | 28.35 | 28.16 | 28.25 | 17,824 | +0.01(+0.03%) |
Apr 06, 2017 | 28.29 | 28.36 | 28.24 | 28.24 | 31,567 | -0.06(-0.21%) |
Apr 05, 2017 | 28.39 | 28.50 | 28.30 | 28.30 | 7,477 | -0.13(-0.46%) |
Apr 04, 2017 | 28.40 | 28.45 | 28.16 | 28.43 | 30,920 | -0.00(-0.01%) |
Apr 03, 2017 | 28.52 | 28.52 | 28.30 | 28.43 | 18,589 | -0.13(-0.45%) |
Mar 31, 2017 | 28.49 | 28.60 | 28.46 | 28.56 | 23,411 | +0.06(+0.21%) |
Mar 30, 2017 | 28.54 | 28.57 | 28.38 | 28.50 | 13,545 | -0.07(-0.25%) |
Mar 29, 2017 | 28.52 | 28.57 | 28.44 | 28.57 | 10,853 | -0.03(-0.10%) |
Mar 28, 2017 | 28.83 | 28.91 | 28.50 | 28.60 | 27,156 | -0.09(-0.31%) |
Mar 27, 2017 | 28.61 | 28.74 | 28.60 | 28.69 | 17,360 | +0.12(+0.42%) |
Mar 24, 2017 | 28.69 | 28.69 | 28.55 | 28.57 | 11,517 | -0.12(-0.41%) |
Mar 23, 2017 | 28.58 | 28.71 | 28.57 | 28.69 | 9,348 | +0.12(+0.41%) |
Mar 22, 2017 | 28.36 | 28.57 | 28.36 | 28.57 | 19,683 | +0.15(+0.52%) |
Mar 21, 2017 | 28.88 | 28.88 | 28.42 | 28.42 | 33,151 | -0.27(-0.93%) |
Mar 20, 2017 | 28.78 | 28.78 | 28.66 | 28.69 | 13,916 | -0.06(-0.21%) |
Mar 17, 2017 | 28.73 | 28.79 | 28.68 | 28.75 | 15,188 | +0.09(+0.31%) |
Mar 16, 2017 | 28.63 | 28.68 | 28.61 | 28.66 | 11,893 | +0.11(+0.40%) |
Mar 15, 2017 | 28.13 | 28.58 | 28.13 | 28.55 | 12,559 | +0.35(+1.23%) |
Mar 14, 2017 | 28.24 | 28.24 | 28.15 | 28.20 | 17,970 | -0.10(-0.35%) |
Mar 13, 2017 | 28.33 | 28.35 | 28.28 | 28.30 | 31,540 | +0.02(+0.07%) |
Mar 10, 2017 | 28.30 | 28.32 | 28.22 | 28.28 | 31,399 | +0.19(+0.67%) |
Mar 09, 2017 | 28.50 | 28.50 | 28.04 | 28.09 | 44,278 | +0.05(+0.19%) |
Mar 08, 2017 | 28.13 | 28.13 | 28.02 | 28.04 | 32,204 | -0.12(-0.43%) |
Mar 07, 2017 | 28.16 | 28.19 | 28.10 | 28.16 | 31,890 | -0.11(-0.39%) |
Mar 06, 2017 | 28.23 | 28.27 | 28.17 | 28.27 | 12,047 | -0.04(-0.15%) |
Mar 03, 2017 | 28.22 | 28.34 | 28.20 | 28.31 | 8,006 | +0.06(+0.23%) |
Mar 02, 2017 | 28.16 | 28.31 | 28.16 | 28.25 | 15,125 | -0.13(-0.46%) |