Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.45 | 28.74 | 28.02 | 28.71 | 42,973 | +0.33(+1.15%) |
May 30, 2017 | 28.74 | 28.74 | 28.34 | 28.38 | 19,485 | -0.40(-1.39%) |
May 26, 2017 | 28.16 | 28.85 | 28.02 | 28.78 | 36,247 | +0.54(+1.93%) |
May 25, 2017 | 28.53 | 28.60 | 28.07 | 28.23 | 44,488 | -0.22(-0.77%) |
May 24, 2017 | 28.27 | 28.63 | 27.94 | 28.45 | 52,565 | +0.22(+0.77%) |
May 23, 2017 | 27.98 | 28.31 | 27.87 | 28.23 | 29,363 | +0.29(+1.04%) |
May 22, 2017 | 27.18 | 27.98 | 27.18 | 27.94 | 47,551 | +0.69(+2.53%) |
May 19, 2017 | 27.25 | 27.72 | 27.18 | 27.25 | 53,309 | +0.00(+0.00%) |
May 18, 2017 | 27.07 | 27.54 | 26.93 | 27.25 | 50,267 | +0.25(+0.94%) |
May 17, 2017 | 27.33 | 27.47 | 27.00 | 27.00 | 69,991 | -0.73(-2.62%) |
May 16, 2017 | 27.29 | 27.80 | 27.04 | 27.73 | 76,307 | +0.54(+2.01%) |
May 15, 2017 | 27.22 | 27.25 | 27.04 | 27.18 | 63,420 | +0.04(+0.13%) |
May 12, 2017 | 27.18 | 27.36 | 26.89 | 27.14 | 85,434 | -0.07(-0.27%) |
May 11, 2017 | 27.18 | 27.36 | 27.04 | 27.22 | 94,898 | -0.04(-0.13%) |
May 10, 2017 | 27.22 | 27.43 | 27.11 | 27.25 | 54,889 | -0.07(-0.27%) |
May 09, 2017 | 27.36 | 27.54 | 27.18 | 27.33 | 51,944 | -0.11(-0.40%) |
May 08, 2017 | 27.40 | 27.58 | 27.11 | 27.43 | 50,664 | +0.00(+0.00%) |
May 05, 2017 | 27.47 | 27.58 | 27.33 | 27.43 | 62,143 | -0.04(-0.13%) |
May 04, 2017 | 27.62 | 27.80 | 27.18 | 27.47 | 42,400 | -0.07(-0.26%) |
May 03, 2017 | 28.05 | 28.27 | 27.47 | 27.54 | 66,579 | -0.73(-2.57%) |
May 02, 2017 | 28.13 | 28.27 | 27.91 | 28.27 | 47,125 | +0.11(+0.39%) |
May 01, 2017 | 27.91 | 28.20 | 27.80 | 28.16 | 31,866 | +0.29(+1.04%) |
Apr 28, 2017 | 28.27 | 28.42 | 27.80 | 27.87 | 48,986 | -0.44(-1.54%) |
Apr 27, 2017 | 28.78 | 29.07 | 28.27 | 28.31 | 37,638 | -0.47(-1.64%) |
Apr 26, 2017 | 28.42 | 29.00 | 28.42 | 28.78 | 65,961 | +0.25(+0.89%) |
Apr 25, 2017 | 27.69 | 28.53 | 27.69 | 28.53 | 70,377 | +0.94(+3.43%) |
Apr 24, 2017 | 27.65 | 27.76 | 27.43 | 27.58 | 46,593 | +0.36(+1.34%) |
Apr 21, 2017 | 27.22 | 27.33 | 27.07 | 27.22 | 59,319 | +0.00(+0.00%) |
Apr 20, 2017 | 27.18 | 27.29 | 27.07 | 27.22 | 49,191 | +0.25(+0.94%) |
Apr 19, 2017 | 27.33 | 27.36 | 26.96 | 26.96 | 46,569 | -0.15(-0.54%) |
Apr 18, 2017 | 26.96 | 27.25 | 26.96 | 27.11 | 34,568 | +0.04(+0.13%) |
Apr 17, 2017 | 26.93 | 27.07 | 26.74 | 27.07 | 60,943 | +0.29(+1.09%) |
Apr 13, 2017 | 27.65 | 27.65 | 26.78 | 26.78 | 102,792 | -0.65(-2.38%) |
Apr 12, 2017 | 27.98 | 27.98 | 27.33 | 27.43 | 55,377 | -0.40(-1.44%) |
Apr 11, 2017 | 27.62 | 27.98 | 27.43 | 27.83 | 73,218 | +0.25(+0.92%) |
Apr 10, 2017 | 27.98 | 28.38 | 27.54 | 27.58 | 67,278 | -0.47(-1.68%) |
Apr 07, 2017 | 28.16 | 28.20 | 27.87 | 28.05 | 125,860 | +0.00(+0.00%) |
Apr 06, 2017 | 27.87 | 28.27 | 27.87 | 28.05 | 67,696 | +0.11(+0.39%) |
Apr 05, 2017 | 28.49 | 28.67 | 27.83 | 27.94 | 97,207 | -0.47(-1.66%) |
Apr 04, 2017 | 28.34 | 28.45 | 28.27 | 28.42 | 77,779 | +0.04(+0.13%) |
Apr 03, 2017 | 28.63 | 28.74 | 28.38 | 28.38 | 76,452 | -0.25(-0.89%) |
Mar 31, 2017 | 28.82 | 28.96 | 28.53 | 28.63 | 68,602 | -0.15(-0.50%) |
Mar 30, 2017 | 28.96 | 29.00 | 28.67 | 28.78 | 33,664 | -0.15(-0.50%) |
Mar 29, 2017 | 28.96 | 29.14 | 28.74 | 28.92 | 49,112 | -0.07(-0.25%) |
Mar 28, 2017 | 28.71 | 29.03 | 28.42 | 29.00 | 31,000 | +0.33(+1.14%) |
Mar 27, 2017 | 28.27 | 28.85 | 28.23 | 28.67 | 26,285 | +0.07(+0.25%) |
Mar 24, 2017 | 28.60 | 28.67 | 28.34 | 28.60 | 50,908 | +0.15(+0.51%) |
Mar 23, 2017 | 28.34 | 28.67 | 28.17 | 28.45 | 43,956 | +0.22(+0.77%) |
Mar 22, 2017 | 28.31 | 28.49 | 28.23 | 28.23 | 99,369 | -0.11(-0.38%) |
Mar 21, 2017 | 29.47 | 29.52 | 28.31 | 28.34 | 51,691 | -0.87(-2.99%) |
Mar 20, 2017 | 28.56 | 29.32 | 28.42 | 29.22 | 68,665 | +0.73(+2.55%) |
Mar 17, 2017 | 28.56 | 28.71 | 28.49 | 28.49 | 148,351 | -0.18(-0.63%) |
Mar 16, 2017 | 28.92 | 28.92 | 28.56 | 28.67 | 32,427 | -0.15(-0.50%) |
Mar 15, 2017 | 28.60 | 28.89 | 28.34 | 28.82 | 52,627 | +0.36(+1.28%) |
Mar 14, 2017 | 28.71 | 28.74 | 28.42 | 28.45 | 55,833 | -0.22(-0.76%) |
Mar 13, 2017 | 28.45 | 28.96 | 28.45 | 28.67 | 63,892 | +0.22(+0.77%) |
Mar 10, 2017 | 28.96 | 28.96 | 28.42 | 28.45 | 68,708 | -0.18(-0.63%) |
Mar 09, 2017 | 28.74 | 28.87 | 28.53 | 28.63 | 49,597 | +0.04(+0.13%) |
Mar 08, 2017 | 28.89 | 28.89 | 28.49 | 28.60 | 57,045 | -0.07(-0.25%) |
Mar 07, 2017 | 28.85 | 28.92 | 28.54 | 28.67 | 125,401 | -0.15(-0.50%) |
Mar 06, 2017 | 28.85 | 28.96 | 28.78 | 28.82 | 50,964 | +0.00(+0.00%) |
Mar 03, 2017 | 29.11 | 29.25 | 28.71 | 28.82 | 65,047 | -0.29(-1.00%) |
Mar 02, 2017 | 30.34 | 30.34 | 28.85 | 29.11 | 83,519 | -1.20(-3.96%) |