Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.23 | 29.25 | 29.03 | 29.23 | 37,907 | +0.10(+0.34%) |
May 30, 2017 | 29.18 | 29.19 | 29.06 | 29.13 | 47,972 | -0.02(-0.07%) |
May 26, 2017 | 29.16 | 29.22 | 29.11 | 29.15 | 33,326 | -0.07(-0.24%) |
May 25, 2017 | 29.19 | 29.29 | 29.12 | 29.22 | 45,138 | +0.18(+0.61%) |
May 24, 2017 | 28.88 | 29.04 | 28.78 | 29.04 | 28,791 | +0.25(+0.86%) |
May 23, 2017 | 28.89 | 28.90 | 28.76 | 28.79 | 48,217 | -0.01(-0.03%) |
May 22, 2017 | 28.57 | 28.82 | 28.51 | 28.80 | 52,005 | +0.24(+0.83%) |
May 19, 2017 | 28.29 | 28.64 | 28.29 | 28.56 | 25,590 | +0.36(+1.27%) |
May 18, 2017 | 28.11 | 28.33 | 28.11 | 28.20 | 18,262 | +0.01(+0.04%) |
May 17, 2017 | 28.46 | 28.46 | 28.17 | 28.19 | 40,323 | -0.51(-1.76%) |
May 16, 2017 | 28.79 | 28.79 | 28.63 | 28.70 | 30,391 | -0.01(-0.03%) |
May 15, 2017 | 28.53 | 28.72 | 28.52 | 28.71 | 50,563 | +0.25(+0.87%) |
May 12, 2017 | 28.47 | 28.48 | 28.37 | 28.46 | 26,315 | -0.05(-0.17%) |
May 11, 2017 | 28.69 | 28.69 | 28.32 | 28.51 | 34,293 | -0.14(-0.48%) |
May 10, 2017 | 28.52 | 28.65 | 28.48 | 28.65 | 33,894 | +0.13(+0.45%) |
May 09, 2017 | 28.62 | 28.62 | 28.46 | 28.52 | 45,517 | +0.00(+0.00%) |
May 08, 2017 | 28.55 | 28.56 | 28.41 | 28.52 | 41,120 | +0.06(+0.19%) |
May 05, 2017 | 28.43 | 28.47 | 28.33 | 28.47 | 23,920 | +0.09(+0.33%) |
May 04, 2017 | 28.22 | 28.42 | 28.22 | 28.37 | 43,576 | +0.35(+1.24%) |
May 03, 2017 | 28.28 | 28.28 | 27.83 | 28.03 | 36,244 | -0.29(-1.02%) |
May 02, 2017 | 28.39 | 28.45 | 28.24 | 28.31 | 24,811 | +0.06(+0.21%) |
May 01, 2017 | 28.29 | 28.29 | 28.11 | 28.25 | 36,722 | +0.17(+0.60%) |
Apr 28, 2017 | 28.23 | 28.23 | 27.95 | 28.09 | 148,755 | -0.19(-0.67%) |
Apr 27, 2017 | 28.36 | 28.44 | 28.19 | 28.27 | 38,378 | +0.02(+0.08%) |
Apr 26, 2017 | 28.27 | 28.34 | 28.15 | 28.25 | 32,653 | -0.00(-0.01%) |
Apr 25, 2017 | 28.31 | 28.31 | 28.25 | 28.25 | 37,009 | +0.14(+0.49%) |
Apr 24, 2017 | 28.21 | 28.21 | 28.05 | 28.12 | 54,050 | +0.30(+1.07%) |
Apr 21, 2017 | 28.04 | 28.05 | 27.77 | 27.82 | 44,720 | -0.17(-0.60%) |
Apr 20, 2017 | 27.69 | 28.00 | 27.63 | 27.99 | 26,602 | +0.50(+1.80%) |
Apr 19, 2017 | 27.57 | 27.68 | 27.48 | 27.49 | 13,369 | +0.03(+0.13%) |
Apr 18, 2017 | 27.38 | 27.48 | 27.33 | 27.46 | 24,292 | +0.09(+0.32%) |
Apr 17, 2017 | 27.26 | 27.37 | 27.19 | 27.37 | 14,548 | +0.24(+0.90%) |
Apr 13, 2017 | 27.27 | 27.38 | 27.10 | 27.12 | 28,973 | -0.23(-0.83%) |
Apr 12, 2017 | 27.39 | 27.43 | 27.30 | 27.35 | 37,915 | -0.07(-0.25%) |
Apr 11, 2017 | 27.39 | 27.42 | 27.22 | 27.42 | 33,438 | +0.03(+0.11%) |
Apr 10, 2017 | 27.48 | 27.56 | 27.39 | 27.39 | 38,742 | -0.01(-0.04%) |
Apr 07, 2017 | 27.37 | 27.42 | 27.31 | 27.40 | 21,372 | +0.00(+0.02%) |
Apr 06, 2017 | 27.37 | 27.46 | 27.25 | 27.40 | 28,600 | +0.07(+0.27%) |
Apr 05, 2017 | 27.47 | 27.61 | 27.27 | 27.32 | 34,949 | -0.02(-0.08%) |
Apr 04, 2017 | 27.55 | 27.55 | 27.32 | 27.34 | 24,443 | -0.20(-0.71%) |
Apr 03, 2017 | 27.80 | 27.80 | 27.40 | 27.54 | 35,804 | -0.27(-0.96%) |
Mar 31, 2017 | 27.77 | 27.88 | 27.76 | 27.81 | 15,654 | +0.05(+0.18%) |
Mar 30, 2017 | 27.71 | 27.82 | 27.69 | 27.76 | 29,393 | +0.07(+0.25%) |
Mar 29, 2017 | 27.67 | 27.73 | 27.54 | 27.69 | 52,701 | +0.01(+0.04%) |
Mar 28, 2017 | 27.49 | 27.73 | 27.45 | 27.68 | 51,037 | +0.18(+0.65%) |
Mar 27, 2017 | 27.38 | 27.50 | 27.17 | 27.50 | 30,200 | +0.01(+0.04%) |
Mar 24, 2017 | 27.55 | 27.62 | 27.42 | 27.49 | 28,100 | -0.02(-0.08%) |
Mar 23, 2017 | 27.46 | 27.62 | 27.42 | 27.51 | 30,332 | +0.07(+0.26%) |
Mar 22, 2017 | 27.43 | 27.50 | 27.29 | 27.44 | 59,653 | +0.04(+0.14%) |
Mar 21, 2017 | 27.98 | 27.98 | 27.40 | 27.40 | 50,261 | -0.45(-1.61%) |
Mar 20, 2017 | 28.07 | 28.07 | 27.79 | 27.85 | 108,245 | -0.19(-0.67%) |
Mar 17, 2017 | 28.07 | 28.08 | 27.99 | 28.04 | 29,236 | +0.04(+0.15%) |
Mar 16, 2017 | 27.90 | 28.01 | 27.86 | 28.00 | 52,483 | +0.17(+0.61%) |
Mar 15, 2017 | 27.77 | 27.86 | 27.64 | 27.83 | 37,534 | +0.22(+0.79%) |
Mar 14, 2017 | 27.65 | 27.66 | 27.50 | 27.61 | 52,377 | -0.01(-0.04%) |
Mar 13, 2017 | 27.77 | 27.77 | 27.57 | 27.62 | 37,732 | -0.05(-0.18%) |
Mar 10, 2017 | 27.77 | 27.77 | 27.55 | 27.67 | 23,233 | +0.10(+0.35%) |
Mar 09, 2017 | 27.67 | 27.67 | 27.47 | 27.57 | 32,152 | -0.03(-0.10%) |
Mar 08, 2017 | 27.73 | 27.73 | 27.60 | 27.60 | 24,085 | -0.02(-0.07%) |
Mar 07, 2017 | 27.67 | 27.75 | 27.61 | 27.62 | 43,781 | -0.02(-0.07%) |
Mar 06, 2017 | 27.73 | 27.73 | 27.55 | 27.64 | 23,564 | -0.16(-0.58%) |
Mar 03, 2017 | 27.65 | 27.83 | 27.62 | 27.80 | 25,906 | +0.14(+0.51%) |
Mar 02, 2017 | 27.81 | 27.81 | 27.64 | 27.66 | 21,571 | -0.13(-0.46%) |