Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.49 | 29.87 | 29.38 | 29.87 | 318,167 | +0.47(+1.59%) |
May 30, 2017 | 29.19 | 29.53 | 28.90 | 29.41 | 265,862 | +0.21(+0.73%) |
May 26, 2017 | 29.28 | 29.45 | 29.02 | 29.19 | 191,975 | -0.17(-0.58%) |
May 25, 2017 | 29.79 | 29.79 | 29.15 | 29.36 | 158,859 | -0.25(-0.86%) |
May 24, 2017 | 29.19 | 29.66 | 29.03 | 29.62 | 144,975 | +0.42(+1.45%) |
May 23, 2017 | 29.11 | 29.32 | 28.94 | 29.19 | 161,909 | +0.08(+0.29%) |
May 22, 2017 | 28.98 | 29.41 | 28.98 | 29.11 | 231,827 | +0.30(+1.03%) |
May 19, 2017 | 29.03 | 29.24 | 28.60 | 28.81 | 116,983 | -0.21(-0.73%) |
May 18, 2017 | 28.56 | 29.07 | 28.56 | 29.03 | 192,690 | +0.34(+1.18%) |
May 17, 2017 | 29.11 | 29.19 | 28.43 | 28.69 | 190,280 | -0.84(-2.86%) |
May 16, 2017 | 29.15 | 29.70 | 28.98 | 29.53 | 129,419 | +0.38(+1.30%) |
May 15, 2017 | 28.48 | 29.19 | 28.22 | 29.15 | 142,748 | +0.84(+2.99%) |
May 12, 2017 | 28.05 | 28.60 | 27.63 | 28.31 | 129,804 | +0.17(+0.60%) |
May 11, 2017 | 28.27 | 28.65 | 28.03 | 28.14 | 212,924 | -0.25(-0.89%) |
May 10, 2017 | 27.00 | 28.86 | 26.79 | 28.39 | 255,530 | +1.35(+5.00%) |
May 09, 2017 | 27.04 | 27.72 | 25.39 | 27.04 | 249,609 | +1.82(+7.20%) |
May 08, 2017 | 25.60 | 25.73 | 25.05 | 25.22 | 59,707 | -0.30(-1.16%) |
May 05, 2017 | 25.73 | 25.77 | 25.14 | 25.52 | 93,415 | -0.13(-0.49%) |
May 04, 2017 | 25.05 | 25.81 | 25.05 | 25.65 | 56,955 | +0.72(+2.88%) |
May 03, 2017 | 25.14 | 25.16 | 24.76 | 24.93 | 89,544 | -0.21(-0.84%) |
May 02, 2017 | 25.43 | 25.69 | 24.97 | 25.14 | 157,384 | -0.34(-1.33%) |
May 01, 2017 | 25.27 | 25.73 | 25.10 | 25.48 | 83,882 | +0.34(+1.34%) |
Apr 28, 2017 | 25.39 | 25.39 | 24.97 | 25.14 | 90,955 | -0.21(-0.83%) |
Apr 27, 2017 | 25.01 | 25.48 | 24.76 | 25.35 | 102,418 | +0.38(+1.52%) |
Apr 26, 2017 | 24.17 | 25.14 | 24.17 | 24.97 | 79,335 | +0.76(+3.14%) |
Apr 25, 2017 | 24.55 | 24.04 | 24.21 | 54,563 | +0.17(+0.70%) | |
Apr 24, 2017 | 24.29 | 24.46 | 23.91 | 24.04 | 89,469 | +0.13(+0.53%) |
Apr 21, 2017 | 23.83 | 24.10 | 23.74 | 23.91 | 80,306 | -0.08(-0.35%) |
Apr 20, 2017 | 23.45 | 24.12 | 23.36 | 24.00 | 98,146 | +0.72(+3.09%) |
Apr 19, 2017 | 23.53 | 23.66 | 23.24 | 23.28 | 49,675 | -0.21(-0.90%) |
Apr 18, 2017 | 23.41 | 23.53 | 22.98 | 23.49 | 87,395 | -0.13(-0.54%) |
Apr 17, 2017 | 22.93 | 23.70 | 22.81 | 23.62 | 61,897 | +0.63(+2.76%) |
Apr 13, 2017 | 23.15 | 23.36 | 22.81 | 22.98 | 45,297 | -0.25(-1.09%) |
Apr 12, 2017 | 22.94 | 23.28 | 22.81 | 23.24 | 43,891 | +0.17(+0.73%) |
Apr 11, 2017 | 22.77 | 23.11 | 22.60 | 23.07 | 51,426 | +0.30(+1.30%) |
Apr 10, 2017 | 23.41 | 23.83 | 22.69 | 22.77 | 49,516 | -0.93(-3.92%) |
Apr 07, 2017 | 23.20 | 23.83 | 23.13 | 23.70 | 84,840 | +0.42(+1.81%) |
Apr 06, 2017 | 22.60 | 23.32 | 22.56 | 23.28 | 93,180 | +0.68(+2.99%) |
Apr 05, 2017 | 23.07 | 23.20 | 22.56 | 22.60 | 94,079 | -0.42(-1.83%) |
Apr 04, 2017 | 23.28 | 23.70 | 22.94 | 23.03 | 95,185 | -0.38(-1.62%) |
Apr 03, 2017 | 23.79 | 24.41 | 23.20 | 23.41 | 116,324 | -0.34(-1.42%) |
Mar 31, 2017 | 23.74 | 23.91 | 23.24 | 23.74 | 118,099 | +0.00(+0.00%) |
Mar 30, 2017 | 23.24 | 23.91 | 23.13 | 23.74 | 75,349 | +0.51(+2.18%) |
Mar 29, 2017 | 23.45 | 23.58 | 23.15 | 23.24 | 43,399 | -0.21(-0.90%) |
Mar 28, 2017 | 23.36 | 23.58 | 23.20 | 23.45 | 48,606 | +0.00(+0.00%) |
Mar 27, 2017 | 23.03 | 23.66 | 22.98 | 23.45 | 51,293 | +0.04(+0.18%) |
Mar 24, 2017 | 23.20 | 23.41 | 22.94 | 23.41 | 70,208 | +0.30(+1.28%) |
Mar 23, 2017 | 23.15 | 23.45 | 22.92 | 23.11 | 50,960 | +0.13(+0.55%) |
Mar 22, 2017 | 23.07 | 23.15 | 22.65 | 22.98 | 79,932 | -0.04(-0.18%) |
Mar 21, 2017 | 23.62 | 23.62 | 22.86 | 23.03 | 62,397 | -0.51(-2.15%) |
Mar 20, 2017 | 23.96 | 24.21 | 23.49 | 23.53 | 83,344 | -0.46(-1.94%) |
Mar 17, 2017 | 23.53 | 24.12 | 23.20 | 24.00 | 314,375 | +0.25(+1.07%) |
Mar 16, 2017 | 23.74 | 23.79 | 23.45 | 23.74 | 97,844 | +0.04(+0.18%) |
Mar 15, 2017 | 23.07 | 23.96 | 23.07 | 23.70 | 78,764 | +0.63(+2.75%) |
Mar 14, 2017 | 22.98 | 23.15 | 22.81 | 23.07 | 74,193 | +0.00(+0.00%) |
Mar 13, 2017 | 23.70 | 23.79 | 22.98 | 23.07 | 84,014 | -0.55(-2.33%) |
Mar 10, 2017 | 23.53 | 23.66 | 23.15 | 23.62 | 92,568 | +0.21(+0.90%) |
Mar 09, 2017 | 22.98 | 23.45 | 22.77 | 23.41 | 119,866 | +0.38(+1.65%) |
Mar 08, 2017 | 22.94 | 23.20 | 22.65 | 23.03 | 102,528 | +0.17(+0.74%) |
Mar 07, 2017 | 23.03 | 23.07 | 22.65 | 22.86 | 70,388 | -0.21(-0.92%) |
Mar 06, 2017 | 23.66 | 24.08 | 23.03 | 23.07 | 57,164 | -0.68(-2.85%) |
Mar 03, 2017 | 24.04 | 24.04 | 23.32 | 23.74 | 89,712 | -0.13(-0.53%) |
Mar 02, 2017 | 24.04 | 24.34 | 23.74 | 23.87 | 54,868 | -0.21(-0.88%) |