Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.13 | 28.13 | 27.83 | 27.89 | 62,075 | +0.19(+0.67%) |
May 30, 2017 | 27.77 | 27.94 | 27.63 | 27.70 | 400,048 | -0.67(-2.34%) |
May 26, 2017 | 28.26 | 28.40 | 28.26 | 28.37 | 26,169 | -0.11(-0.39%) |
May 25, 2017 | 28.42 | 28.49 | 28.28 | 28.48 | 42,124 | -0.07(-0.25%) |
May 24, 2017 | 28.55 | 28.59 | 28.36 | 28.55 | 38,313 | +0.15(+0.53%) |
May 23, 2017 | 28.54 | 28.68 | 28.39 | 28.40 | 38,622 | +0.08(+0.28%) |
May 22, 2017 | 28.29 | 28.34 | 28.13 | 28.32 | 23,014 | +0.18(+0.64%) |
May 19, 2017 | 28.17 | 28.21 | 28.06 | 28.14 | 25,396 | +0.22(+0.79%) |
May 18, 2017 | 27.66 | 27.95 | 27.66 | 27.92 | 34,937 | +0.20(+0.72%) |
May 17, 2017 | 27.83 | 27.88 | 27.58 | 27.72 | 47,593 | -0.20(-0.72%) |
May 16, 2017 | 27.83 | 27.92 | 27.76 | 27.92 | 42,299 | +0.14(+0.50%) |
May 15, 2017 | 27.70 | 27.78 | 27.64 | 27.78 | 52,741 | +0.27(+0.98%) |
May 12, 2017 | 27.47 | 27.63 | 27.38 | 27.51 | 44,341 | +0.35(+1.29%) |
May 11, 2017 | 27.44 | 27.44 | 27.16 | 27.16 | 161,107 | -0.14(-0.49%) |
May 10, 2017 | 27.49 | 27.50 | 27.28 | 27.30 | 92,271 | -0.51(-1.85%) |
May 09, 2017 | 28.15 | 28.19 | 27.75 | 27.81 | 104,615 | -0.19(-0.68%) |
May 08, 2017 | 28.29 | 28.29 | 27.94 | 28.00 | 55,579 | -0.53(-1.86%) |
May 05, 2017 | 29.00 | 29.19 | 28.53 | 28.53 | 422,264 | -0.66(-2.26%) |
May 04, 2017 | 29.08 | 29.26 | 29.07 | 29.19 | 59,420 | +0.31(+1.07%) |
May 03, 2017 | 28.79 | 29.05 | 28.79 | 28.88 | 69,147 | +0.17(+0.59%) |
May 02, 2017 | 29.12 | 29.13 | 28.62 | 28.71 | 318,357 | -0.58(-1.98%) |
May 01, 2017 | 29.29 | 29.30 | 29.02 | 29.29 | 22,756 | +0.12(+0.41%) |
Apr 28, 2017 | 29.25 | 29.25 | 28.82 | 29.17 | 104,748 | +0.57(+1.99%) |
Apr 27, 2017 | 29.01 | 29.01 | 28.52 | 28.60 | 352,512 | -0.74(-2.52%) |
Apr 26, 2017 | 29.22 | 29.50 | 29.02 | 29.34 | 77,850 | -0.66(-2.20%) |
Apr 25, 2017 | 29.77 | 30.24 | 29.72 | 30.00 | 162,263 | +0.27(+0.91%) |
Apr 24, 2017 | 29.70 | 29.81 | 29.38 | 29.73 | 310,459 | +1.77(+6.33%) |
Apr 21, 2017 | 27.97 | 27.99 | 27.85 | 27.96 | 69,524 | -0.11(-0.39%) |
Apr 20, 2017 | 28.12 | 28.17 | 28.00 | 28.07 | 24,187 | +0.16(+0.57%) |
Apr 19, 2017 | 28.00 | 28.08 | 27.88 | 27.91 | 120,736 | +0.08(+0.30%) |
Apr 18, 2017 | 28.11 | 28.11 | 27.75 | 27.83 | 424,948 | -0.38(-1.36%) |
Apr 17, 2017 | 28.00 | 28.30 | 28.00 | 28.21 | 69,961 | +0.16(+0.59%) |
Apr 13, 2017 | 28.03 | 28.24 | 27.96 | 28.05 | 19,214 | +0.15(+0.52%) |
Apr 12, 2017 | 28.05 | 28.06 | 27.66 | 27.90 | 27,445 | -0.07(-0.25%) |
Apr 11, 2017 | 28.01 | 28.02 | 27.91 | 27.97 | 34,562 | -0.01(-0.04%) |
Apr 10, 2017 | 28.15 | 28.26 | 27.89 | 27.98 | 114,755 | -0.16(-0.57%) |
Apr 07, 2017 | 28.02 | 28.24 | 28.01 | 28.14 | 19,819 | +0.09(+0.34%) |
Apr 06, 2017 | 28.15 | 28.19 | 27.99 | 28.05 | 34,417 | -0.03(-0.12%) |
Apr 05, 2017 | 27.86 | 28.17 | 27.86 | 28.08 | 201,480 | +0.38(+1.37%) |
Apr 04, 2017 | 27.64 | 27.80 | 27.59 | 27.70 | 177,365 | +0.00(+0.00%) |
Apr 03, 2017 | 27.64 | 27.70 | 27.51 | 27.70 | 299,235 | +0.14(+0.51%) |
Mar 31, 2017 | 27.56 | 27.70 | 27.50 | 27.56 | 91,608 | +0.09(+0.33%) |
Mar 30, 2017 | 27.63 | 27.67 | 27.47 | 27.47 | 49,613 | +0.13(+0.48%) |
Mar 29, 2017 | 27.58 | 27.68 | 27.30 | 27.34 | 69,554 | -0.70(-2.50%) |
Mar 28, 2017 | 27.98 | 28.11 | 27.95 | 28.04 | 49,794 | -0.34(-1.20%) |
Mar 27, 2017 | 28.20 | 28.38 | 28.14 | 28.38 | 107,331 | +0.73(+2.64%) |
Mar 24, 2017 | 28.16 | 28.19 | 27.23 | 27.65 | 163,615 | -0.23(-0.84%) |
Mar 23, 2017 | 27.86 | 28.06 | 27.42 | 27.88 | 101,265 | +0.48(+1.77%) |
Mar 22, 2017 | 27.00 | 27.50 | 26.97 | 27.40 | 124,794 | -0.21(-0.74%) |
Mar 21, 2017 | 28.07 | 28.10 | 27.41 | 27.61 | 711,259 | +0.62(+2.32%) |
Mar 20, 2017 | 26.87 | 27.20 | 26.75 | 26.98 | 135,334 | -0.27(-0.99%) |
Mar 17, 2017 | 26.94 | 27.27 | 26.85 | 27.25 | 301,998 | +0.47(+1.76%) |
Mar 16, 2017 | 26.88 | 26.90 | 26.52 | 26.78 | 73,265 | -0.31(-1.14%) |
Mar 15, 2017 | 26.63 | 27.14 | 26.63 | 27.09 | 90,824 | +0.49(+1.84%) |
Mar 14, 2017 | 26.82 | 26.88 | 26.60 | 26.60 | 111,285 | -0.45(-1.66%) |
Mar 13, 2017 | 27.07 | 27.19 | 27.00 | 27.05 | 62,420 | -0.00(-0.02%) |
Mar 10, 2017 | 27.06 | 27.37 | 26.80 | 27.05 | 150,920 | +1.71(+6.77%) |
Mar 09, 2017 | 26.21 | 26.21 | 24.89 | 25.34 | 311,176 | -0.25(-0.98%) |
Mar 08, 2017 | 22.69 | 27.40 | 22.62 | 25.59 | 677,723 | +2.95(+13.06%) |
Mar 07, 2017 | 22.69 | 22.70 | 22.60 | 22.64 | 27,765 | -0.17(-0.77%) |
Mar 06, 2017 | 22.84 | 22.86 | 22.74 | 22.81 | 42,911 | -0.15(-0.65%) |
Mar 03, 2017 | 22.77 | 22.99 | 22.70 | 22.96 | 74,324 | +0.30(+1.32%) |
Mar 02, 2017 | 22.66 | 22.74 | 22.61 | 22.66 | 40,277 | -0.09(-0.40%) |