Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.04 | 29.15 | 28.87 | 29.08 | 837,586 | +0.16(+0.56%) |
May 30, 2017 | 29.06 | 29.21 | 28.92 | 28.92 | 447,640 | -0.20(-0.68%) |
May 26, 2017 | 29.37 | 29.52 | 29.07 | 29.12 | 453,063 | -0.23(-0.78%) |
May 25, 2017 | 29.68 | 29.71 | 29.34 | 29.35 | 399,205 | -0.29(-0.98%) |
May 24, 2017 | 29.59 | 29.77 | 29.58 | 29.64 | 345,649 | +0.10(+0.34%) |
May 23, 2017 | 29.46 | 29.70 | 29.35 | 29.54 | 459,915 | +0.16(+0.55%) |
May 22, 2017 | 29.21 | 29.42 | 29.16 | 29.38 | 780,967 | +0.22(+0.76%) |
May 19, 2017 | 28.94 | 29.33 | 28.86 | 29.16 | 883,302 | +0.04(+0.13%) |
May 18, 2017 | 28.93 | 29.22 | 28.65 | 29.12 | 1,068,907 | -0.05(-0.16%) |
May 17, 2017 | 29.25 | 29.49 | 29.14 | 29.16 | 670,068 | -0.15(-0.50%) |
May 16, 2017 | 29.42 | 29.44 | 29.15 | 29.31 | 709,788 | -0.15(-0.52%) |
May 15, 2017 | 29.42 | 29.75 | 29.36 | 29.46 | 412,211 | +0.05(+0.16%) |
May 12, 2017 | 29.45 | 29.56 | 29.39 | 29.42 | 712,907 | -0.05(-0.18%) |
May 11, 2017 | 29.45 | 29.55 | 29.17 | 29.47 | 878,570 | -0.07(-0.23%) |
May 10, 2017 | 29.32 | 29.62 | 29.23 | 29.54 | 1,290,618 | +0.20(+0.68%) |
May 09, 2017 | 29.48 | 29.49 | 29.19 | 29.34 | 991,266 | -0.11(-0.36%) |
May 08, 2017 | 29.62 | 29.81 | 29.21 | 29.45 | 1,413,039 | -0.02(-0.08%) |
May 05, 2017 | 29.29 | 29.55 | 29.26 | 29.47 | 714,484 | +0.25(+0.84%) |
May 04, 2017 | 28.58 | 29.26 | 28.44 | 29.23 | 972,977 | +0.40(+1.38%) |
May 03, 2017 | 29.51 | 29.58 | 28.65 | 28.83 | 893,129 | -0.40(-1.36%) |
May 02, 2017 | 29.30 | 29.40 | 28.94 | 29.23 | 777,248 | -0.06(-0.21%) |
May 01, 2017 | 28.93 | 29.31 | 28.78 | 29.29 | 596,307 | +0.43(+1.49%) |
Apr 28, 2017 | 29.13 | 29.13 | 28.77 | 28.86 | 925,702 | -0.35(-1.21%) |
Apr 27, 2017 | 29.45 | 29.06 | 29.21 | 755,704 | -0.09(-0.31%) | |
Apr 26, 2017 | 29.65 | 29.70 | 29.28 | 29.30 | 751,505 | -0.43(-1.44%) |
Apr 25, 2017 | 29.58 | 29.83 | 29.54 | 29.73 | 904,106 | +0.20(+0.67%) |
Apr 24, 2017 | 30.31 | 30.31 | 29.44 | 29.53 | 762,017 | -0.61(-2.03%) |
Apr 21, 2017 | 29.93 | 30.24 | 29.90 | 30.14 | 644,126 | +0.13(+0.43%) |
Apr 20, 2017 | 30.08 | 30.08 | 29.66 | 30.01 | 607,599 | -0.06(-0.20%) |
Apr 19, 2017 | 29.98 | 30.17 | 29.95 | 30.08 | 444,587 | +0.02(+0.08%) |
Apr 18, 2017 | 30.25 | 30.39 | 29.89 | 30.05 | 731,591 | -0.17(-0.56%) |
Apr 17, 2017 | 29.93 | 30.23 | 29.81 | 30.22 | 415,427 | +0.38(+1.28%) |
Apr 13, 2017 | 30.08 | 30.09 | 29.69 | 29.84 | 696,295 | -0.17(-0.56%) |
Apr 12, 2017 | 30.22 | 30.30 | 29.88 | 30.01 | 1,048,586 | -0.26(-0.86%) |
Apr 11, 2017 | 30.13 | 30.32 | 30.07 | 30.27 | 897,746 | +0.11(+0.36%) |
Apr 10, 2017 | 29.95 | 30.21 | 29.88 | 30.16 | 661,996 | +0.22(+0.74%) |
Apr 07, 2017 | 29.77 | 30.03 | 29.65 | 29.94 | 703,016 | +0.19(+0.64%) |
Apr 06, 2017 | 29.50 | 29.95 | 29.35 | 29.75 | 1,020,870 | +0.25(+0.86%) |
Apr 05, 2017 | 29.67 | 29.73 | 29.42 | 29.49 | 780,506 | -0.13(-0.44%) |
Apr 04, 2017 | 29.49 | 29.71 | 29.32 | 29.62 | 1,522,890 | +0.14(+0.47%) |
Apr 03, 2017 | 29.45 | 29.61 | 29.30 | 29.49 | 687,777 | +0.07(+0.23%) |
Mar 31, 2017 | 29.15 | 29.52 | 29.14 | 29.42 | 852,863 | +0.22(+0.76%) |
Mar 30, 2017 | 28.95 | 29.29 | 28.74 | 29.19 | 666,618 | +0.24(+0.82%) |
Mar 29, 2017 | 28.90 | 28.96 | 28.65 | 28.96 | 995,200 | +0.11(+0.40%) |
Mar 28, 2017 | 28.87 | 28.96 | 28.58 | 28.84 | 780,783 | -0.01(-0.03%) |
Mar 27, 2017 | 29.18 | 29.29 | 28.70 | 28.85 | 663,930 | -0.37(-1.25%) |
Mar 24, 2017 | 29.40 | 29.49 | 29.16 | 29.22 | 821,575 | -0.10(-0.34%) |
Mar 23, 2017 | 28.99 | 29.54 | 28.87 | 29.31 | 994,366 | +0.34(+1.16%) |
Mar 22, 2017 | 29.06 | 29.11 | 28.71 | 28.98 | 821,291 | -0.09(-0.31%) |
Mar 21, 2017 | 29.35 | 29.47 | 29.06 | 29.07 | 522,510 | -0.14(-0.50%) |
Mar 20, 2017 | 29.32 | 29.44 | 29.18 | 29.22 | 406,577 | -0.11(-0.36%) |
Mar 17, 2017 | 28.96 | 29.53 | 28.96 | 29.32 | 1,815,489 | +0.24(+0.81%) |
Mar 16, 2017 | 29.29 | 29.51 | 29.08 | 29.09 | 616,455 | -0.21(-0.70%) |
Mar 15, 2017 | 28.93 | 29.44 | 28.83 | 29.29 | 1,182,666 | +0.49(+1.72%) |
Mar 14, 2017 | 28.89 | 29.02 | 28.69 | 28.80 | 1,176,672 | -0.22(-0.76%) |
Mar 13, 2017 | 29.16 | 29.27 | 28.98 | 29.02 | 553,688 | -0.05(-0.16%) |
Mar 10, 2017 | 29.66 | 29.77 | 28.86 | 29.06 | 586,304 | -0.36(-1.22%) |
Mar 09, 2017 | 29.84 | 30.01 | 29.34 | 29.42 | 458,970 | -0.42(-1.40%) |
Mar 08, 2017 | 30.30 | 30.35 | 29.73 | 29.84 | 726,035 | -0.61(-2.00%) |
Mar 07, 2017 | 30.29 | 30.45 | 30.14 | 30.45 | 649,209 | +0.06(+0.20%) |
Mar 06, 2017 | 30.33 | 30.51 | 30.17 | 30.39 | 509,801 | -0.08(-0.25%) |
Mar 03, 2017 | 30.32 | 30.49 | 30.02 | 30.46 | 575,666 | -0.08(-0.27%) |
Mar 02, 2017 | 30.79 | 30.81 | 30.30 | 30.55 | 496,274 | -0.28(-0.91%) |