Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.54 | 28.54 | 27.92 | 28.52 | 226,329 | +0.14(+0.49%) |
May 30, 2017 | 28.24 | 28.46 | 27.93 | 28.38 | 66,409 | +0.19(+0.66%) |
May 26, 2017 | 28.32 | 28.62 | 27.93 | 28.19 | 51,900 | -0.22(-0.79%) |
May 25, 2017 | 28.71 | 29.12 | 28.14 | 28.41 | 100,746 | -0.24(-0.85%) |
May 24, 2017 | 27.70 | 28.92 | 27.54 | 28.66 | 165,660 | +0.91(+3.26%) |
May 23, 2017 | 27.49 | 27.94 | 27.00 | 27.75 | 159,842 | +0.24(+0.88%) |
May 22, 2017 | 27.97 | 28.06 | 27.18 | 27.51 | 118,201 | -0.38(-1.36%) |
May 19, 2017 | 27.73 | 28.60 | 27.31 | 27.89 | 138,359 | +0.17(+0.60%) |
May 18, 2017 | 27.54 | 27.83 | 27.24 | 27.72 | 137,480 | +0.07(+0.24%) |
May 17, 2017 | 28.63 | 28.63 | 27.60 | 27.65 | 142,006 | -1.05(-3.67%) |
May 16, 2017 | 28.85 | 29.02 | 28.44 | 28.70 | 118,541 | -0.04(-0.13%) |
May 15, 2017 | 28.80 | 29.19 | 28.57 | 28.74 | 53,234 | -0.05(-0.16%) |
May 12, 2017 | 28.93 | 29.16 | 28.28 | 28.79 | 109,813 | +0.09(+0.32%) |
May 11, 2017 | 28.93 | 28.97 | 27.78 | 28.70 | 188,334 | -0.44(-1.50%) |
May 10, 2017 | 28.58 | 29.60 | 28.58 | 29.13 | 133,647 | +0.48(+1.69%) |
May 09, 2017 | 28.42 | 29.81 | 28.22 | 28.65 | 214,276 | +0.37(+1.32%) |
May 08, 2017 | 29.73 | 29.76 | 28.08 | 28.28 | 228,527 | -1.54(-5.15%) |
May 05, 2017 | 29.44 | 30.21 | 28.73 | 29.81 | 233,489 | +0.35(+1.20%) |
May 04, 2017 | 28.50 | 29.54 | 28.31 | 29.46 | 175,759 | +1.13(+3.98%) |
May 03, 2017 | 30.26 | 30.56 | 28.25 | 28.33 | 447,424 | -2.00(-6.60%) |
May 02, 2017 | 30.62 | 30.94 | 30.15 | 30.33 | 3,178,422 | +2.04(+7.21%) |
May 01, 2017 | 27.91 | 28.52 | 27.65 | 28.30 | 165,280 | +0.59(+2.12%) |
Apr 28, 2017 | 29.69 | 29.71 | 27.52 | 27.71 | 204,712 | -1.97(-6.62%) |
Apr 27, 2017 | 24.75 | 29.78 | 24.73 | 29.67 | 614,453 | +5.10(+20.77%) |
Apr 26, 2017 | 23.95 | 24.72 | 23.95 | 24.57 | 84,849 | +0.70(+2.93%) |
Apr 25, 2017 | 23.90 | 24.66 | 23.79 | 23.87 | 136,554 | +0.16(+0.67%) |
Apr 24, 2017 | 23.65 | 23.89 | 23.61 | 23.71 | 81,854 | +0.30(+1.27%) |
Apr 21, 2017 | 23.61 | 23.61 | 23.33 | 23.41 | 99,893 | -0.21(-0.91%) |
Apr 20, 2017 | 23.35 | 23.74 | 23.24 | 23.63 | 101,770 | +0.27(+1.16%) |
Apr 19, 2017 | 23.43 | 23.62 | 23.24 | 23.36 | 151,085 | -0.07(-0.32%) |
Apr 18, 2017 | 23.38 | 23.53 | 23.18 | 23.43 | 53,134 | -0.03(-0.12%) |
Apr 17, 2017 | 23.40 | 23.63 | 23.26 | 23.46 | 47,929 | +0.13(+0.56%) |
Apr 13, 2017 | 23.19 | 23.48 | 23.10 | 23.33 | 68,277 | +0.04(+0.16%) |
Apr 12, 2017 | 23.35 | 23.41 | 22.88 | 23.29 | 76,710 | -0.07(-0.28%) |
Apr 11, 2017 | 23.09 | 23.55 | 23.09 | 23.36 | 113,494 | +0.19(+0.80%) |
Apr 10, 2017 | 23.16 | 23.38 | 22.87 | 23.17 | 177,734 | -0.03(-0.12%) |
Apr 07, 2017 | 22.72 | 23.20 | 22.59 | 23.20 | 102,849 | +0.41(+1.80%) |
Apr 06, 2017 | 22.46 | 22.80 | 22.23 | 22.79 | 85,600 | +0.29(+1.28%) |
Apr 05, 2017 | 22.99 | 23.19 | 22.40 | 22.50 | 102,070 | -0.35(-1.55%) |
Apr 04, 2017 | 23.09 | 23.26 | 22.78 | 22.86 | 84,689 | -0.30(-1.29%) |
Apr 03, 2017 | 22.95 | 23.19 | 22.70 | 23.15 | 109,791 | +0.21(+0.93%) |
Mar 31, 2017 | 22.66 | 23.28 | 22.53 | 22.94 | 100,887 | +0.34(+1.53%) |
Mar 30, 2017 | 22.30 | 22.71 | 22.30 | 22.59 | 81,063 | +0.28(+1.25%) |
Mar 29, 2017 | 22.17 | 22.50 | 21.92 | 22.32 | 139,301 | -0.03(-0.13%) |
Mar 28, 2017 | 22.20 | 22.42 | 21.82 | 22.34 | 200,749 | +0.05(+0.21%) |
Mar 27, 2017 | 22.03 | 22.48 | 22.03 | 22.30 | 108,308 | -0.01(-0.04%) |
Mar 24, 2017 | 22.41 | 22.61 | 21.38 | 22.31 | 71,698 | -0.15(-0.66%) |
Mar 23, 2017 | 22.35 | 22.51 | 22.28 | 22.46 | 70,143 | +0.09(+0.42%) |
Mar 22, 2017 | 22.31 | 22.52 | 22.12 | 22.36 | 98,166 | +0.05(+0.21%) |
Mar 21, 2017 | 22.85 | 23.13 | 22.18 | 22.32 | 154,164 | -0.04(-0.17%) |
Mar 20, 2017 | 22.46 | 22.47 | 22.12 | 22.35 | 70,794 | -0.13(-0.60%) |
Mar 17, 2017 | 21.97 | 22.71 | 21.88 | 22.49 | 137,337 | +0.44(+1.98%) |
Mar 16, 2017 | 22.53 | 22.59 | 21.95 | 22.05 | 100,544 | -0.33(-1.45%) |
Mar 15, 2017 | 21.37 | 22.95 | 21.37 | 22.38 | 393,808 | +1.13(+5.34%) |
Mar 14, 2017 | 20.59 | 21.31 | 20.59 | 21.24 | 232,668 | +0.49(+2.37%) |
Mar 13, 2017 | 20.91 | 21.08 | 20.69 | 20.75 | 248,439 | -0.19(-0.89%) |
Mar 10, 2017 | 20.90 | 21.24 | 20.63 | 20.94 | 91,745 | +0.24(+1.17%) |
Mar 09, 2017 | 20.63 | 20.92 | 20.63 | 20.69 | 44,575 | +0.07(+0.36%) |
Mar 08, 2017 | 20.58 | 20.81 | 20.50 | 20.62 | 104,178 | +0.05(+0.23%) |
Mar 07, 2017 | 20.76 | 20.94 | 20.45 | 20.57 | 123,885 | -0.34(-1.64%) |
Mar 06, 2017 | 20.62 | 21.04 | 20.45 | 20.92 | 91,911 | +0.23(+1.12%) |
Mar 03, 2017 | 20.56 | 20.72 | 20.32 | 20.69 | 103,487 | +0.13(+0.63%) |
Mar 02, 2017 | 20.83 | 20.86 | 20.52 | 20.56 | 134,752 | -0.29(-1.38%) |