Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.62 | 29.76 | 29.21 | 29.72 | 181,144 | +0.14(+0.47%) |
May 30, 2017 | 29.58 | 29.70 | 29.29 | 29.58 | 130,992 | -0.11(-0.37%) |
May 26, 2017 | 29.68 | 29.85 | 29.51 | 29.69 | 229,022 | -0.06(-0.22%) |
May 25, 2017 | 29.88 | 30.11 | 29.73 | 29.76 | 172,736 | +0.01(+0.03%) |
May 24, 2017 | 29.92 | 30.04 | 29.60 | 29.75 | 138,915 | -0.16(-0.53%) |
May 23, 2017 | 29.80 | 30.12 | 29.51 | 29.90 | 175,106 | +0.18(+0.59%) |
May 22, 2017 | 29.39 | 29.81 | 29.31 | 29.73 | 186,065 | +0.37(+1.26%) |
May 19, 2017 | 29.33 | 29.68 | 29.02 | 29.36 | 351,120 | +0.06(+0.19%) |
May 18, 2017 | 28.99 | 29.61 | 28.87 | 29.30 | 247,517 | +0.21(+0.73%) |
May 17, 2017 | 30.42 | 29.92 | 29.00 | 29.09 | 275,305 | -1.33(-4.38%) |
May 16, 2017 | 30.41 | 30.46 | 29.88 | 30.42 | 235,021 | +0.06(+0.18%) |
May 15, 2017 | 30.01 | 30.51 | 30.01 | 30.37 | 461,721 | +0.43(+1.42%) |
May 12, 2017 | 30.32 | 30.37 | 29.77 | 29.94 | 208,212 | -0.45(-1.49%) |
May 11, 2017 | 30.58 | 30.58 | 29.99 | 30.39 | 157,055 | -0.29(-0.94%) |
May 10, 2017 | 30.54 | 30.79 | 30.27 | 30.68 | 231,476 | -0.01(-0.03%) |
May 09, 2017 | 30.00 | 30.73 | 30.00 | 30.69 | 311,543 | +0.70(+2.35%) |
May 08, 2017 | 30.14 | 30.36 | 29.82 | 29.99 | 96,340 | -0.18(-0.58%) |
May 05, 2017 | 30.36 | 30.36 | 29.78 | 30.16 | 258,183 | -0.06(-0.21%) |
May 04, 2017 | 30.33 | 30.38 | 30.02 | 30.23 | 240,183 | +0.03(+0.09%) |
May 03, 2017 | 30.32 | 30.48 | 30.02 | 30.20 | 346,578 | -0.30(-0.97%) |
May 02, 2017 | 30.26 | 30.63 | 30.12 | 30.50 | 339,104 | +0.30(+0.98%) |
May 01, 2017 | 30.04 | 30.39 | 29.65 | 30.20 | 277,890 | +0.21(+0.71%) |
Apr 28, 2017 | 30.47 | 30.60 | 29.92 | 29.99 | 286,328 | -0.58(-1.91%) |
Apr 27, 2017 | 30.56 | 30.67 | 30.29 | 30.57 | 323,612 | +0.23(+0.76%) |
Apr 26, 2017 | 30.00 | 30.56 | 29.84 | 30.34 | 475,241 | +0.36(+1.20%) |
Apr 25, 2017 | 30.08 | 30.35 | 29.86 | 29.98 | 429,230 | +0.05(+0.15%) |
Apr 24, 2017 | 29.62 | 30.08 | 29.56 | 29.93 | 257,876 | +0.60(+2.05%) |
Apr 21, 2017 | 29.30 | 29.53 | 29.24 | 29.33 | 368,242 | -0.14(-0.47%) |
Apr 20, 2017 | 29.19 | 29.49 | 28.98 | 29.47 | 249,349 | +0.41(+1.40%) |
Apr 19, 2017 | 28.94 | 29.19 | 28.91 | 29.06 | 275,762 | +0.33(+1.16%) |
Apr 18, 2017 | 28.27 | 28.82 | 28.26 | 28.73 | 314,442 | +0.30(+1.04%) |
Apr 17, 2017 | 28.33 | 28.44 | 28.02 | 28.43 | 567,102 | +0.18(+0.62%) |
Apr 13, 2017 | 28.16 | 28.57 | 28.09 | 28.26 | 522,445 | +0.05(+0.16%) |
Apr 12, 2017 | 28.89 | 28.89 | 28.20 | 28.21 | 288,213 | -0.77(-2.65%) |
Apr 11, 2017 | 28.69 | 29.04 | 28.45 | 28.98 | 868,318 | +0.19(+0.68%) |
Apr 10, 2017 | 28.96 | 29.38 | 28.59 | 28.78 | 623,151 | +0.86(+3.08%) |
Apr 07, 2017 | 27.98 | 28.04 | 27.70 | 27.92 | 277,635 | -0.15(-0.53%) |
Apr 06, 2017 | 27.93 | 28.23 | 27.62 | 28.07 | 338,872 | +0.16(+0.56%) |
Apr 05, 2017 | 28.20 | 28.45 | 27.89 | 27.91 | 418,556 | -0.03(-0.10%) |
Apr 04, 2017 | 27.99 | 28.17 | 27.75 | 27.94 | 540,505 | -0.10(-0.36%) |
Apr 03, 2017 | 29.17 | 29.23 | 27.99 | 28.04 | 380,188 | -1.10(-3.78%) |
Mar 31, 2017 | 29.06 | 29.24 | 28.98 | 29.14 | 374,785 | +0.01(+0.03%) |
Mar 30, 2017 | 28.74 | 29.15 | 28.60 | 29.14 | 375,286 | +0.45(+1.58%) |
Mar 29, 2017 | 28.83 | 28.89 | 28.55 | 28.68 | 299,086 | -0.26(-0.90%) |
Mar 28, 2017 | 28.44 | 29.07 | 28.36 | 28.94 | 293,271 | +0.39(+1.36%) |
Mar 27, 2017 | 28.10 | 28.62 | 27.94 | 28.55 | 253,604 | +0.01(+0.03%) |
Mar 24, 2017 | 28.78 | 28.96 | 28.41 | 28.54 | 314,289 | -0.19(-0.64%) |
Mar 23, 2017 | 28.70 | 28.96 | 28.40 | 28.73 | 253,192 | +0.03(+0.10%) |
Mar 22, 2017 | 28.89 | 28.90 | 28.34 | 28.70 | 326,800 | -0.31(-1.08%) |
Mar 21, 2017 | 29.68 | 29.75 | 29.01 | 29.01 | 614,110 | -0.41(-1.38%) |
Mar 20, 2017 | 29.91 | 29.91 | 29.13 | 29.42 | 361,932 | -0.50(-1.67%) |
Mar 17, 2017 | 29.98 | 30.00 | 29.52 | 29.92 | 722,093 | +0.05(+0.15%) |
Mar 16, 2017 | 29.24 | 29.88 | 28.90 | 29.87 | 616,305 | +0.71(+2.44%) |
Mar 15, 2017 | 29.07 | 29.38 | 28.89 | 29.16 | 497,236 | +0.21(+0.73%) |
Mar 14, 2017 | 28.51 | 29.29 | 28.23 | 28.95 | 1,264,372 | +0.35(+1.23%) |
Mar 13, 2017 | 28.42 | 29.00 | 28.42 | 28.60 | 415,275 | +0.06(+0.19%) |
Mar 10, 2017 | 28.47 | 28.60 | 28.17 | 28.55 | 339,856 | +0.35(+1.24%) |
Mar 09, 2017 | 28.59 | 28.61 | 28.04 | 28.19 | 416,199 | -0.36(-1.26%) |
Mar 08, 2017 | 28.76 | 29.20 | 28.48 | 28.55 | 400,207 | -0.08(-0.29%) |
Mar 07, 2017 | 27.53 | 29.16 | 27.53 | 28.64 | 539,414 | +0.18(+0.65%) |
Mar 06, 2017 | 29.33 | 29.36 | 28.19 | 28.45 | 725,266 | -1.12(-3.78%) |
Mar 03, 2017 | 28.60 | 29.59 | 28.55 | 29.57 | 840,782 | +0.94(+3.29%) |
Mar 02, 2017 | 28.95 | 29.01 | 28.08 | 28.63 | 532,847 | -0.32(-1.12%) |