Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.87 | 28.43 | 27.73 | 28.23 | 108,910 | +0.48(+1.72%) |
May 30, 2017 | 27.84 | 27.90 | 27.31 | 27.75 | 106,330 | -0.26(-0.91%) |
May 26, 2017 | 28.44 | 28.44 | 27.83 | 28.01 | 74,870 | -0.38(-1.35%) |
May 25, 2017 | 28.57 | 28.61 | 28.23 | 28.39 | 104,938 | +0.02(+0.06%) |
May 24, 2017 | 29.35 | 29.67 | 28.36 | 28.37 | 116,897 | -0.95(-3.25%) |
May 23, 2017 | 29.63 | 29.78 | 29.01 | 29.33 | 98,319 | -0.16(-0.55%) |
May 22, 2017 | 29.00 | 29.54 | 28.42 | 29.49 | 202,712 | +0.54(+1.88%) |
May 19, 2017 | 28.83 | 29.16 | 28.66 | 28.94 | 76,871 | +0.11(+0.38%) |
May 18, 2017 | 28.98 | 29.08 | 28.68 | 28.83 | 64,170 | -0.28(-0.96%) |
May 17, 2017 | 30.05 | 30.20 | 29.03 | 29.12 | 106,349 | -1.28(-4.20%) |
May 16, 2017 | 30.67 | 30.80 | 30.22 | 30.39 | 64,416 | -0.29(-0.94%) |
May 15, 2017 | 30.72 | 30.97 | 30.58 | 30.68 | 56,340 | +0.12(+0.39%) |
May 12, 2017 | 30.57 | 31.00 | 30.37 | 30.56 | 95,373 | -0.05(-0.17%) |
May 11, 2017 | 30.77 | 30.77 | 30.09 | 30.61 | 92,396 | -0.37(-1.18%) |
May 10, 2017 | 30.80 | 31.09 | 30.51 | 30.98 | 83,078 | +0.10(+0.33%) |
May 09, 2017 | 29.61 | 31.75 | 29.61 | 30.88 | 178,036 | +1.33(+4.49%) |
May 08, 2017 | 29.69 | 30.00 | 29.18 | 29.55 | 140,828 | -0.17(-0.57%) |
May 05, 2017 | 30.13 | 30.14 | 29.54 | 29.72 | 77,438 | -0.49(-1.61%) |
May 04, 2017 | 31.49 | 31.49 | 30.12 | 30.20 | 90,915 | -1.20(-3.82%) |
May 03, 2017 | 31.49 | 32.53 | 30.67 | 31.40 | 178,780 | +1.87(+6.34%) |
May 02, 2017 | 29.64 | 29.85 | 29.34 | 29.53 | 81,371 | -0.02(-0.06%) |
May 01, 2017 | 29.69 | 29.83 | 29.44 | 29.55 | 41,719 | -0.08(-0.26%) |
Apr 28, 2017 | 30.09 | 30.17 | 29.49 | 29.63 | 52,863 | -0.45(-1.50%) |
Apr 27, 2017 | 30.43 | 30.76 | 29.98 | 30.08 | 48,057 | -0.37(-1.23%) |
Apr 26, 2017 | 29.80 | 30.74 | 29.80 | 30.45 | 76,825 | +0.55(+1.85%) |
Apr 25, 2017 | 29.94 | 30.09 | 29.78 | 29.90 | 91,084 | +0.15(+0.52%) |
Apr 24, 2017 | 29.86 | 30.17 | 29.64 | 29.74 | 67,402 | +0.25(+0.84%) |
Apr 21, 2017 | 29.12 | 29.69 | 29.12 | 29.50 | 161,281 | +0.32(+1.11%) |
Apr 20, 2017 | 28.55 | 29.40 | 28.42 | 29.17 | 121,566 | +0.66(+2.33%) |
Apr 19, 2017 | 28.83 | 29.04 | 28.37 | 28.51 | 55,847 | -0.16(-0.56%) |
Apr 18, 2017 | 27.89 | 28.71 | 27.89 | 28.67 | 74,177 | +0.43(+1.51%) |
Apr 17, 2017 | 27.85 | 28.44 | 27.78 | 28.25 | 142,764 | +0.38(+1.37%) |
Apr 13, 2017 | 28.20 | 28.43 | 27.79 | 27.86 | 69,037 | -0.32(-1.15%) |
Apr 12, 2017 | 28.66 | 28.66 | 28.13 | 28.19 | 56,290 | -0.61(-2.13%) |
Apr 11, 2017 | 28.17 | 28.94 | 28.17 | 28.80 | 51,824 | +0.47(+1.65%) |
Apr 10, 2017 | 28.23 | 28.50 | 28.09 | 28.33 | 81,989 | +0.16(+0.57%) |
Apr 07, 2017 | 28.03 | 28.28 | 27.95 | 28.17 | 110,106 | -0.02(-0.06%) |
Apr 06, 2017 | 27.91 | 28.21 | 27.61 | 28.19 | 99,614 | +0.42(+1.52%) |
Apr 05, 2017 | 27.80 | 28.34 | 27.65 | 27.77 | 80,898 | +0.07(+0.24%) |
Apr 04, 2017 | 27.96 | 28.03 | 27.45 | 27.70 | 92,420 | -0.19(-0.70%) |
Apr 03, 2017 | 28.37 | 28.53 | 27.89 | 27.89 | 61,531 | -0.46(-1.61%) |
Mar 31, 2017 | 27.99 | 28.64 | 27.99 | 28.35 | 129,800 | +0.26(+0.93%) |
Mar 30, 2017 | 28.11 | 28.26 | 27.97 | 28.09 | 124,356 | -0.04(-0.15%) |
Mar 29, 2017 | 27.95 | 28.27 | 27.87 | 28.13 | 54,779 | +0.07(+0.24%) |
Mar 28, 2017 | 27.53 | 28.10 | 27.38 | 28.06 | 87,733 | +0.43(+1.56%) |
Mar 27, 2017 | 27.25 | 27.76 | 27.20 | 27.63 | 62,608 | +0.06(+0.21%) |
Mar 24, 2017 | 27.76 | 28.04 | 27.45 | 27.57 | 49,202 | -0.16(-0.58%) |
Mar 23, 2017 | 27.55 | 27.97 | 27.55 | 27.73 | 49,077 | +0.15(+0.55%) |
Mar 22, 2017 | 27.80 | 28.18 | 27.45 | 27.58 | 57,819 | -0.23(-0.82%) |
Mar 21, 2017 | 28.84 | 28.84 | 27.77 | 27.81 | 57,230 | -0.97(-3.37%) |
Mar 20, 2017 | 29.17 | 29.17 | 28.64 | 28.78 | 119,369 | -0.40(-1.36%) |
Mar 17, 2017 | 28.76 | 29.25 | 28.29 | 29.18 | 421,279 | +0.24(+0.82%) |
Mar 16, 2017 | 29.06 | 29.23 | 28.92 | 28.94 | 61,214 | -0.03(-0.09%) |
Mar 15, 2017 | 28.48 | 29.08 | 28.43 | 28.97 | 163,330 | +0.55(+1.93%) |
Mar 14, 2017 | 28.40 | 28.53 | 28.14 | 28.42 | 73,032 | -0.08(-0.27%) |
Mar 13, 2017 | 28.26 | 28.65 | 28.18 | 28.49 | 116,269 | -0.03(-0.09%) |
Mar 10, 2017 | 27.99 | 28.66 | 27.69 | 28.52 | 169,359 | +0.73(+2.64%) |
Mar 09, 2017 | 27.96 | 28.21 | 27.71 | 27.78 | 99,101 | -0.24(-0.84%) |
Mar 08, 2017 | 28.80 | 28.89 | 28.00 | 28.02 | 95,394 | -0.81(-2.81%) |
Mar 07, 2017 | 28.81 | 29.18 | 28.72 | 28.83 | 116,481 | -0.01(-0.03%) |
Mar 06, 2017 | 28.79 | 28.97 | 28.34 | 28.84 | 135,061 | -0.03(-0.09%) |
Mar 03, 2017 | 29.25 | 29.25 | 28.74 | 28.86 | 125,128 | -0.33(-1.13%) |
Mar 02, 2017 | 29.51 | 29.54 | 28.54 | 29.19 | 283,686 | -0.40(-1.34%) |