Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.52 | 28.64 | 28.31 | 28.64 | 101,250 | +0.21(+0.73%) |
May 30, 2017 | 29.26 | 29.26 | 28.44 | 28.44 | 129,761 | -0.95(-3.23%) |
May 26, 2017 | 29.18 | 29.51 | 29.14 | 29.39 | 123,915 | +0.21(+0.71%) |
May 25, 2017 | 29.06 | 29.18 | 28.89 | 29.18 | 113,864 | +0.25(+0.86%) |
May 24, 2017 | 29.39 | 29.68 | 28.89 | 28.93 | 133,606 | -0.58(-1.96%) |
May 23, 2017 | 29.43 | 29.59 | 29.10 | 29.51 | 116,097 | +0.00(+0.00%) |
May 22, 2017 | 28.93 | 29.76 | 28.85 | 29.51 | 161,914 | +0.70(+2.44%) |
May 19, 2017 | 28.85 | 29.08 | 28.68 | 28.81 | 682,611 | -0.08(-0.29%) |
May 18, 2017 | 28.97 | 29.20 | 28.52 | 28.89 | 238,469 | -0.21(-0.71%) |
May 17, 2017 | 29.63 | 29.51 | 28.73 | 29.10 | 190,833 | -0.54(-1.81%) |
May 16, 2017 | 30.01 | 30.01 | 29.55 | 29.63 | 88,514 | -0.37(-1.24%) |
May 15, 2017 | 29.88 | 30.13 | 29.76 | 30.01 | 100,657 | +0.12(+0.41%) |
May 12, 2017 | 29.88 | 30.09 | 29.76 | 29.88 | 57,852 | -0.08(-0.28%) |
May 11, 2017 | 30.05 | 30.42 | 29.76 | 29.96 | 67,045 | -0.21(-0.68%) |
May 10, 2017 | 29.88 | 30.29 | 29.76 | 30.17 | 79,990 | +0.33(+1.11%) |
May 09, 2017 | 30.38 | 30.42 | 29.84 | 29.84 | 76,070 | -0.58(-1.90%) |
May 08, 2017 | 30.05 | 30.62 | 30.01 | 30.42 | 96,860 | +0.25(+0.82%) |
May 05, 2017 | 29.96 | 30.25 | 29.76 | 30.17 | 98,228 | +0.37(+1.25%) |
May 04, 2017 | 30.01 | 30.29 | 29.59 | 29.80 | 213,708 | -0.21(-0.69%) |
May 03, 2017 | 31.16 | 31.28 | 29.96 | 30.01 | 134,345 | -1.24(-3.96%) |
May 02, 2017 | 31.00 | 31.33 | 30.95 | 31.24 | 97,427 | +0.25(+0.80%) |
May 01, 2017 | 30.95 | 31.00 | 30.54 | 31.00 | 83,028 | +0.17(+0.54%) |
Apr 28, 2017 | 31.37 | 31.45 | 30.75 | 30.83 | 117,102 | -0.58(-1.84%) |
Apr 27, 2017 | 32.11 | 32.19 | 31.33 | 31.41 | 118,221 | -0.70(-2.18%) |
Apr 26, 2017 | 31.70 | 32.56 | 31.61 | 32.11 | 95,005 | +0.29(+0.91%) |
Apr 25, 2017 | 31.33 | 31.86 | 31.28 | 31.82 | 74,589 | +0.50(+1.58%) |
Apr 24, 2017 | 31.49 | 31.53 | 31.16 | 31.33 | 113,042 | +0.16(+0.53%) |
Apr 21, 2017 | 31.24 | 31.37 | 31.12 | 31.16 | 80,660 | -0.08(-0.26%) |
Apr 20, 2017 | 31.33 | 31.49 | 31.12 | 31.24 | 73,232 | +0.17(+0.53%) |
Apr 19, 2017 | 31.28 | 31.53 | 31.08 | 31.08 | 54,063 | -0.25(-0.79%) |
Apr 18, 2017 | 31.04 | 31.33 | 30.79 | 31.33 | 70,616 | +0.16(+0.53%) |
Apr 17, 2017 | 31.04 | 31.22 | 30.71 | 31.16 | 62,601 | +0.33(+1.07%) |
Apr 13, 2017 | 31.24 | 31.24 | 30.79 | 30.83 | 69,754 | -0.50(-1.58%) |
Apr 12, 2017 | 31.37 | 31.41 | 31.08 | 31.33 | 57,121 | +0.04(+0.13%) |
Apr 11, 2017 | 30.87 | 31.28 | 30.83 | 31.28 | 72,960 | +0.29(+0.93%) |
Apr 10, 2017 | 30.91 | 31.16 | 30.58 | 31.00 | 65,850 | +0.12(+0.40%) |
Apr 07, 2017 | 30.58 | 31.00 | 30.42 | 30.87 | 81,378 | +0.21(+0.67%) |
Apr 06, 2017 | 30.46 | 30.82 | 30.17 | 30.67 | 81,362 | +0.25(+0.81%) |
Apr 05, 2017 | 30.79 | 31.00 | 30.29 | 30.42 | 64,962 | -0.29(-0.94%) |
Apr 04, 2017 | 30.91 | 30.95 | 30.46 | 30.71 | 71,710 | -0.25(-0.80%) |
Apr 03, 2017 | 30.87 | 31.41 | 30.87 | 30.95 | 101,548 | +0.12(+0.40%) |
Mar 31, 2017 | 30.50 | 31.41 | 30.48 | 30.83 | 243,110 | +0.29(+0.95%) |
Mar 30, 2017 | 30.58 | 30.79 | 30.34 | 30.54 | 75,513 | -0.04(-0.13%) |
Mar 29, 2017 | 30.42 | 30.79 | 30.42 | 30.58 | 51,783 | +0.00(+0.00%) |
Mar 28, 2017 | 30.79 | 30.79 | 30.46 | 30.58 | 71,441 | -0.25(-0.80%) |
Mar 27, 2017 | 30.67 | 31.04 | 30.29 | 30.83 | 56,126 | -0.04(-0.13%) |
Mar 24, 2017 | 31.08 | 31.28 | 30.87 | 30.87 | 52,451 | -0.21(-0.66%) |
Mar 23, 2017 | 31.08 | 31.43 | 31.00 | 31.08 | 48,743 | +0.08(+0.27%) |
Mar 22, 2017 | 31.12 | 31.33 | 30.90 | 31.00 | 77,339 | -0.17(-0.53%) |
Mar 21, 2017 | 31.74 | 31.82 | 31.08 | 31.16 | 96,488 | -0.58(-1.82%) |
Mar 20, 2017 | 31.74 | 31.76 | 31.45 | 31.74 | 64,559 | +0.00(+0.00%) |
Mar 17, 2017 | 31.86 | 32.23 | 31.70 | 31.74 | 266,272 | -0.12(-0.39%) |
Mar 16, 2017 | 31.78 | 31.99 | 31.66 | 31.86 | 69,224 | +0.25(+0.78%) |
Mar 15, 2017 | 31.53 | 31.74 | 31.41 | 31.61 | 99,664 | +0.21(+0.66%) |
Mar 14, 2017 | 31.41 | 31.61 | 31.24 | 31.41 | 59,035 | +0.00(+0.00%) |
Mar 13, 2017 | 31.45 | 31.61 | 31.20 | 31.41 | 59,435 | +0.04(+0.13%) |
Mar 10, 2017 | 31.45 | 31.61 | 31.16 | 31.37 | 91,600 | +0.25(+0.80%) |
Mar 09, 2017 | 31.08 | 31.33 | 31.00 | 31.12 | 72,349 | +0.12(+0.40%) |
Mar 08, 2017 | 31.20 | 31.28 | 30.95 | 31.00 | 58,630 | -0.12(-0.40%) |
Mar 07, 2017 | 31.28 | 31.51 | 31.12 | 31.12 | 49,126 | -0.21(-0.66%) |
Mar 06, 2017 | 31.33 | 31.53 | 30.78 | 31.33 | 89,361 | -0.08(-0.26%) |
Mar 03, 2017 | 31.78 | 32.07 | 31.28 | 31.41 | 89,092 | -0.30(-0.93%) |
Mar 02, 2017 | 32.30 | 32.46 | 31.54 | 31.70 | 109,161 | -0.72(-2.22%) |