Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.00 | 28.00 | 27.34 | 27.60 | 238,936 | -0.49(-1.74%) |
May 30, 2017 | 27.65 | 28.21 | 27.65 | 28.09 | 148,955 | +0.33(+1.19%) |
May 29, 2017 | 27.66 | 27.85 | 27.62 | 27.76 | 49,658 | +0.10(+0.36%) |
May 26, 2017 | 27.99 | 27.99 | 27.50 | 27.66 | 208,472 | -0.26(-0.93%) |
May 25, 2017 | 27.77 | 27.95 | 27.45 | 27.92 | 188,681 | +0.32(+1.16%) |
May 24, 2017 | 27.68 | 27.78 | 27.40 | 27.60 | 242,251 | -0.11(-0.40%) |
May 23, 2017 | 27.89 | 27.90 | 27.40 | 27.71 | 263,202 | +0.21(+0.76%) |
May 19, 2017 | 27.69 | 27.69 | 27.16 | 27.50 | 283,639 | -0.15(-0.54%) |
May 18, 2017 | 27.05 | 28.07 | 27.02 | 27.65 | 304,261 | +0.60(+2.22%) |
May 17, 2017 | 28.13 | 28.13 | 26.95 | 27.05 | 607,469 | -1.06(-3.77%) |
May 16, 2017 | 28.56 | 28.56 | 28.05 | 28.11 | 259,294 | -0.13(-0.46%) |
May 15, 2017 | 27.84 | 28.49 | 27.84 | 28.24 | 194,978 | +0.27(+0.97%) |
May 12, 2017 | 28.62 | 28.68 | 27.82 | 27.97 | 294,225 | -0.60(-2.10%) |
May 11, 2017 | 28.62 | 28.75 | 28.48 | 28.57 | 794,983 | +0.07(+0.25%) |
May 10, 2017 | 28.60 | 28.69 | 28.46 | 28.50 | 334,121 | -0.02(-0.07%) |
May 09, 2017 | 28.49 | 28.65 | 28.30 | 28.52 | 211,513 | +0.25(+0.88%) |
May 08, 2017 | 28.17 | 28.54 | 28.12 | 28.27 | 235,320 | +0.15(+0.53%) |
May 05, 2017 | 28.08 | 28.28 | 27.87 | 28.12 | 194,062 | +0.01(+0.04%) |
May 04, 2017 | 28.25 | 28.35 | 28.06 | 28.11 | 251,635 | -0.09(-0.32%) |
May 03, 2017 | 28.51 | 28.74 | 28.14 | 28.20 | 424,068 | -0.50(-1.74%) |
May 02, 2017 | 29.30 | 29.39 | 28.64 | 28.70 | 416,453 | -0.67(-2.28%) |
May 01, 2017 | 29.69 | 29.69 | 29.03 | 29.37 | 235,173 | -0.35(-1.18%) |
Apr 28, 2017 | 29.24 | 29.88 | 29.24 | 29.72 | 313,877 | +0.48(+1.64%) |
Apr 27, 2017 | 29.30 | 29.45 | 29.24 | 29.24 | 392,904 | -0.36(-1.22%) |
Apr 26, 2017 | 30.25 | 30.40 | 29.37 | 29.60 | 538,695 | -0.89(-2.92%) |
Apr 25, 2017 | 30.21 | 30.56 | 30.20 | 30.49 | 368,779 | +0.33(+1.09%) |
Apr 24, 2017 | 30.14 | 30.40 | 30.12 | 30.16 | 246,866 | +0.22(+0.73%) |
Apr 21, 2017 | 29.80 | 30.02 | 29.74 | 29.94 | 169,074 | +0.14(+0.47%) |
Apr 20, 2017 | 29.51 | 29.95 | 29.45 | 29.80 | 153,063 | +0.31(+1.05%) |
Apr 19, 2017 | 29.67 | 29.92 | 29.38 | 29.49 | 195,438 | -0.23(-0.77%) |
Apr 18, 2017 | 29.84 | 29.84 | 29.54 | 29.72 | 157,841 | -0.10(-0.34%) |
Apr 17, 2017 | 29.62 | 29.86 | 29.31 | 29.82 | 177,599 | +0.12(+0.40%) |
Apr 13, 2017 | 29.96 | 30.04 | 29.46 | 29.70 | 292,154 | -0.37(-1.23%) |
Apr 12, 2017 | 29.85 | 30.18 | 29.62 | 30.07 | 194,838 | +0.05(+0.17%) |
Apr 11, 2017 | 31.02 | 31.04 | 29.90 | 30.02 | 256,728 | -0.93(-3.00%) |
Apr 10, 2017 | 30.39 | 31.01 | 30.39 | 30.95 | 214,196 | +0.35(+1.14%) |
Apr 07, 2017 | 30.50 | 30.76 | 30.50 | 30.60 | 148,513 | +0.02(+0.07%) |
Apr 06, 2017 | 30.66 | 30.85 | 30.51 | 30.58 | 480,969 | -0.13(-0.42%) |
Apr 05, 2017 | 30.85 | 31.09 | 30.68 | 30.71 | 148,848 | -0.23(-0.74%) |
Apr 04, 2017 | 31.20 | 31.20 | 30.83 | 30.94 | 109,458 | -0.07(-0.23%) |
Apr 03, 2017 | 31.13 | 31.30 | 30.86 | 31.01 | 106,579 | -0.04(-0.13%) |
Mar 31, 2017 | 31.35 | 31.47 | 31.05 | 31.05 | 166,230 | -0.54(-1.71%) |
Mar 30, 2017 | 31.25 | 31.65 | 31.25 | 31.59 | 164,797 | +0.25(+0.80%) |
Mar 29, 2017 | 31.16 | 31.47 | 30.87 | 31.34 | 169,061 | -0.02(-0.06%) |
Mar 28, 2017 | 30.94 | 31.46 | 30.89 | 31.36 | 138,931 | +0.13(+0.42%) |
Mar 27, 2017 | 31.39 | 31.40 | 30.74 | 31.23 | 156,552 | -0.15(-0.48%) |
Mar 24, 2017 | 31.06 | 31.40 | 31.00 | 31.38 | 153,575 | +0.28(+0.90%) |
Mar 23, 2017 | 30.61 | 31.38 | 30.53 | 31.10 | 130,710 | +0.55(+1.80%) |
Mar 22, 2017 | 30.57 | 30.69 | 30.38 | 30.55 | 159,183 | -0.05(-0.16%) |
Mar 21, 2017 | 30.56 | 31.14 | 30.56 | 30.60 | 156,931 | -0.15(-0.49%) |
Mar 20, 2017 | 30.75 | 31.07 | 30.65 | 30.75 | 306,524 | +0.02(+0.07%) |
Mar 17, 2017 | 30.99 | 31.34 | 30.73 | 30.73 | 419,616 | -0.27(-0.87%) |
Mar 16, 2017 | 31.52 | 31.66 | 30.92 | 31.00 | 258,091 | -0.55(-1.74%) |
Mar 15, 2017 | 31.50 | 31.69 | 31.46 | 31.55 | 150,378 | +0.02(+0.06%) |
Mar 14, 2017 | 31.72 | 31.98 | 31.50 | 31.53 | 187,728 | -0.47(-1.47%) |
Mar 13, 2017 | 31.60 | 32.15 | 31.60 | 32.00 | 159,475 | +0.03(+0.09%) |
Mar 10, 2017 | 31.73 | 32.10 | 31.73 | 31.97 | 186,150 | +0.16(+0.50%) |
Mar 09, 2017 | 32.02 | 32.15 | 31.67 | 31.81 | 205,337 | -0.34(-1.06%) |
Mar 08, 2017 | 32.38 | 32.41 | 32.11 | 32.15 | 214,588 | -0.25(-0.77%) |
Mar 07, 2017 | 32.15 | 32.54 | 32.11 | 32.40 | 158,769 | +0.11(+0.34%) |
Mar 06, 2017 | 32.13 | 32.65 | 32.13 | 32.29 | 170,306 | -0.36(-1.10%) |
Mar 03, 2017 | 32.65 | 32.80 | 32.38 | 32.65 | 137,490 | +0.05(+0.15%) |
Mar 02, 2017 | 33.20 | 33.30 | 32.55 | 32.60 | 177,711 | -0.70(-2.10%) |