Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.35 | 29.46 | 29.15 | 29.41 | 18,565 | +0.11(+0.39%) |
May 30, 2017 | 29.71 | 29.71 | 29.27 | 29.30 | 21,554 | -0.41(-1.39%) |
May 26, 2017 | 29.68 | 29.82 | 29.67 | 29.71 | 45,495 | +0.02(+0.06%) |
May 25, 2017 | 29.17 | 29.71 | 29.17 | 29.69 | 57,086 | +0.67(+2.31%) |
May 24, 2017 | 28.99 | 29.15 | 28.95 | 29.02 | 18,458 | +0.11(+0.37%) |
May 23, 2017 | 28.83 | 28.96 | 28.73 | 28.92 | 15,358 | +0.18(+0.62%) |
May 22, 2017 | 28.64 | 28.80 | 28.64 | 28.74 | 10,712 | +0.19(+0.66%) |
May 19, 2017 | 28.31 | 28.61 | 28.31 | 28.55 | 18,762 | +0.44(+1.57%) |
May 18, 2017 | 28.02 | 28.34 | 28.01 | 28.11 | 21,784 | -0.05(-0.17%) |
May 17, 2017 | 28.81 | 28.81 | 28.10 | 28.16 | 86,383 | -0.83(-2.88%) |
May 16, 2017 | 28.93 | 28.99 | 28.69 | 28.99 | 40,846 | +0.17(+0.60%) |
May 15, 2017 | 28.55 | 28.96 | 28.55 | 28.82 | 48,642 | +0.26(+0.91%) |
May 12, 2017 | 28.76 | 28.76 | 28.52 | 28.56 | 13,076 | -0.22(-0.77%) |
May 11, 2017 | 28.86 | 28.88 | 28.45 | 28.78 | 20,616 | -0.09(-0.30%) |
May 10, 2017 | 28.89 | 29.04 | 28.77 | 28.87 | 64,182 | +0.03(+0.10%) |
May 09, 2017 | 28.45 | 28.92 | 28.45 | 28.84 | 128,255 | +0.52(+1.83%) |
May 08, 2017 | 28.48 | 28.54 | 28.24 | 28.32 | 24,670 | -0.11(-0.37%) |
May 05, 2017 | 28.30 | 28.43 | 28.20 | 28.43 | 15,041 | +0.25(+0.89%) |
May 04, 2017 | 28.25 | 28.25 | 28.01 | 28.18 | 24,871 | +0.02(+0.07%) |
May 03, 2017 | 28.05 | 28.21 | 27.96 | 28.16 | 35,757 | +0.01(+0.03%) |
May 02, 2017 | 27.40 | 28.15 | 27.40 | 28.15 | 75,904 | +0.77(+2.80%) |
May 01, 2017 | 27.60 | 27.60 | 27.36 | 27.38 | 26,442 | -0.08(-0.28%) |
Apr 28, 2017 | 27.54 | 27.65 | 27.41 | 27.46 | 9,221 | -0.02(-0.07%) |
Apr 27, 2017 | 27.56 | 27.56 | 27.16 | 27.48 | 56,737 | -0.47(-1.68%) |
Apr 26, 2017 | 28.07 | 28.13 | 27.92 | 27.95 | 50,670 | -0.22(-0.78%) |
Apr 25, 2017 | 28.19 | 28.38 | 28.07 | 28.17 | 55,738 | +0.10(+0.34%) |
Apr 24, 2017 | 27.88 | 28.11 | 27.62 | 28.07 | 74,442 | +0.55(+1.99%) |
Apr 21, 2017 | 27.58 | 27.83 | 27.47 | 27.53 | 7,799 | +0.05(+0.17%) |
Apr 20, 2017 | 27.36 | 27.56 | 27.22 | 27.48 | 28,778 | +0.31(+1.13%) |
Apr 19, 2017 | 26.91 | 27.29 | 26.91 | 27.17 | 22,047 | +0.33(+1.22%) |
Apr 18, 2017 | 26.98 | 27.05 | 26.65 | 26.84 | 9,091 | -0.05(-0.18%) |
Apr 17, 2017 | 26.80 | 26.89 | 26.68 | 26.89 | 24,020 | +0.29(+1.08%) |
Apr 13, 2017 | 26.94 | 26.94 | 26.60 | 26.60 | 21,199 | -0.33(-1.23%) |
Apr 12, 2017 | 27.16 | 27.52 | 26.93 | 26.93 | 12,404 | -0.10(-0.37%) |
Apr 11, 2017 | 26.58 | 27.04 | 26.53 | 27.04 | 14,136 | +0.27(+0.99%) |
Apr 10, 2017 | 26.70 | 26.89 | 26.67 | 26.77 | 39,690 | +0.09(+0.33%) |
Apr 07, 2017 | 26.60 | 26.71 | 26.43 | 26.68 | 9,949 | +0.11(+0.40%) |
Apr 06, 2017 | 26.64 | 26.70 | 26.39 | 26.58 | 12,415 | +0.06(+0.24%) |
Apr 05, 2017 | 26.54 | 26.86 | 26.47 | 26.51 | 119,125 | +0.03(+0.13%) |
Apr 04, 2017 | 26.87 | 26.87 | 26.46 | 26.48 | 41,177 | -0.48(-1.78%) |
Apr 03, 2017 | 26.83 | 26.96 | 26.59 | 26.96 | 41,836 | +0.06(+0.21%) |
Mar 31, 2017 | 26.97 | 26.97 | 26.86 | 26.90 | 26,431 | -0.03(-0.12%) |
Mar 30, 2017 | 26.83 | 27.03 | 26.83 | 26.93 | 19,840 | +0.08(+0.30%) |
Mar 29, 2017 | 27.10 | 27.10 | 26.75 | 26.85 | 33,390 | -0.26(-0.96%) |
Mar 28, 2017 | 26.83 | 27.21 | 26.70 | 27.11 | 94,169 | +0.35(+1.29%) |
Mar 27, 2017 | 26.51 | 26.81 | 26.30 | 26.77 | 87,123 | +0.06(+0.22%) |
Mar 24, 2017 | 26.73 | 26.84 | 26.61 | 26.71 | 29,942 | +0.07(+0.25%) |
Mar 23, 2017 | 26.34 | 26.75 | 26.34 | 26.64 | 36,185 | +0.30(+1.13%) |
Mar 22, 2017 | 26.10 | 26.36 | 25.89 | 26.34 | 54,612 | +0.14(+0.55%) |
Mar 21, 2017 | 27.00 | 27.00 | 26.17 | 26.20 | 85,909 | -0.65(-2.42%) |
Mar 20, 2017 | 26.93 | 27.00 | 26.78 | 26.85 | 40,958 | +0.03(+0.13%) |
Mar 17, 2017 | 26.97 | 26.97 | 26.80 | 26.82 | 40,108 | -0.06(-0.21%) |
Mar 16, 2017 | 26.91 | 27.01 | 26.70 | 26.87 | 47,009 | +0.00(+0.00%) |
Mar 15, 2017 | 26.20 | 26.97 | 26.09 | 26.87 | 187,806 | +0.55(+2.08%) |
Mar 14, 2017 | 26.87 | 26.87 | 26.30 | 26.33 | 82,153 | -0.61(-2.28%) |
Mar 13, 2017 | 27.29 | 27.45 | 26.94 | 26.94 | 41,448 | -0.36(-1.34%) |
Mar 10, 2017 | 27.11 | 27.30 | 27.02 | 27.30 | 69,745 | +0.19(+0.71%) |
Mar 09, 2017 | 27.38 | 27.53 | 27.06 | 27.11 | 19,373 | -0.20(-0.74%) |
Mar 08, 2017 | 27.30 | 27.38 | 27.19 | 27.31 | 186,738 | +0.03(+0.12%) |
Mar 07, 2017 | 27.63 | 27.63 | 27.25 | 27.28 | 66,653 | -0.41(-1.48%) |
Mar 06, 2017 | 28.05 | 28.05 | 27.42 | 27.69 | 139,500 | -0.45(-1.60%) |
Mar 03, 2017 | 27.69 | 28.19 | 27.69 | 28.14 | 75,586 | +0.37(+1.35%) |
Mar 02, 2017 | 28.20 | 28.20 | 27.75 | 27.77 | 45,309 | -0.65(-2.30%) |