Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.60 | 28.60 | 27.98 | 28.57 | 225,865 | +0.14(+0.49%) |
May 30, 2017 | 28.30 | 28.52 | 27.98 | 28.43 | 66,273 | +0.19(+0.66%) |
May 26, 2017 | 28.38 | 28.68 | 27.98 | 28.25 | 51,794 | -0.22(-0.79%) |
May 25, 2017 | 28.77 | 29.18 | 28.20 | 28.47 | 100,539 | -0.24(-0.85%) |
May 24, 2017 | 27.76 | 28.98 | 27.60 | 28.71 | 165,320 | +0.91(+3.26%) |
May 23, 2017 | 27.55 | 27.99 | 27.06 | 27.81 | 159,515 | +0.24(+0.88%) |
May 22, 2017 | 28.03 | 28.12 | 27.24 | 27.56 | 117,959 | -0.38(-1.35%) |
May 19, 2017 | 27.78 | 28.66 | 27.36 | 27.94 | 138,075 | +0.17(+0.60%) |
May 18, 2017 | 27.60 | 27.89 | 27.30 | 27.77 | 137,198 | +0.07(+0.24%) |
May 17, 2017 | 28.69 | 28.69 | 27.65 | 27.71 | 141,715 | -1.05(-3.67%) |
May 16, 2017 | 28.91 | 29.08 | 28.50 | 28.76 | 118,298 | -0.04(-0.13%) |
May 15, 2017 | 28.86 | 29.25 | 28.63 | 28.80 | 53,125 | -0.05(-0.16%) |
May 12, 2017 | 28.99 | 29.22 | 28.33 | 28.85 | 109,588 | +0.09(+0.32%) |
May 11, 2017 | 28.99 | 29.03 | 27.84 | 28.75 | 187,948 | -0.44(-1.50%) |
May 10, 2017 | 28.64 | 29.66 | 28.64 | 29.19 | 133,373 | +0.49(+1.69%) |
May 09, 2017 | 28.47 | 29.87 | 28.28 | 28.71 | 213,837 | +0.37(+1.32%) |
May 08, 2017 | 29.79 | 29.82 | 28.14 | 28.33 | 228,059 | -1.54(-5.15%) |
May 05, 2017 | 29.50 | 30.27 | 28.79 | 29.87 | 233,010 | +0.35(+1.20%) |
May 04, 2017 | 28.56 | 29.60 | 28.37 | 29.52 | 175,398 | +1.13(+3.98%) |
May 03, 2017 | 30.32 | 30.62 | 28.31 | 28.39 | 446,507 | -2.01(-6.60%) |
May 02, 2017 | 30.69 | 31.00 | 30.21 | 30.40 | 3,171,906 | +2.04(+7.21%) |
May 01, 2017 | 27.97 | 28.58 | 27.71 | 28.35 | 164,941 | +0.59(+2.12%) |
Apr 28, 2017 | 29.75 | 29.77 | 27.58 | 27.77 | 204,292 | -1.97(-6.62%) |
Apr 27, 2017 | 24.80 | 29.84 | 24.78 | 29.73 | 613,193 | +5.11(+20.77%) |
Apr 26, 2017 | 24.00 | 24.77 | 24.00 | 24.62 | 84,675 | +0.70(+2.93%) |
Apr 25, 2017 | 23.95 | 24.71 | 23.84 | 23.92 | 136,274 | +0.16(+0.67%) |
Apr 24, 2017 | 23.70 | 23.94 | 23.66 | 23.76 | 81,686 | +0.30(+1.27%) |
Apr 21, 2017 | 23.66 | 23.66 | 23.38 | 23.46 | 99,688 | -0.21(-0.91%) |
Apr 20, 2017 | 23.40 | 23.79 | 23.29 | 23.68 | 101,561 | +0.27(+1.16%) |
Apr 19, 2017 | 23.48 | 23.67 | 23.29 | 23.41 | 150,776 | -0.07(-0.32%) |
Apr 18, 2017 | 23.43 | 23.57 | 23.23 | 23.48 | 53,025 | -0.03(-0.12%) |
Apr 17, 2017 | 23.44 | 23.68 | 23.30 | 23.51 | 47,831 | +0.13(+0.56%) |
Apr 13, 2017 | 23.24 | 23.53 | 23.15 | 23.38 | 68,137 | +0.04(+0.16%) |
Apr 12, 2017 | 23.40 | 23.46 | 22.93 | 23.34 | 76,553 | -0.07(-0.28%) |
Apr 11, 2017 | 23.14 | 23.60 | 23.14 | 23.41 | 113,261 | +0.19(+0.80%) |
Apr 10, 2017 | 23.21 | 23.43 | 22.91 | 23.22 | 177,370 | -0.03(-0.12%) |
Apr 07, 2017 | 22.76 | 23.25 | 22.63 | 23.25 | 102,638 | +0.41(+1.80%) |
Apr 06, 2017 | 22.51 | 22.85 | 22.28 | 22.84 | 85,425 | +0.29(+1.28%) |
Apr 05, 2017 | 23.03 | 23.23 | 22.45 | 22.55 | 101,860 | -0.35(-1.55%) |
Apr 04, 2017 | 23.14 | 23.30 | 22.83 | 22.90 | 84,515 | -0.30(-1.29%) |
Apr 03, 2017 | 23.00 | 23.24 | 22.75 | 23.20 | 109,566 | +0.21(+0.93%) |
Mar 31, 2017 | 22.71 | 23.33 | 22.58 | 22.99 | 100,681 | +0.35(+1.53%) |
Mar 30, 2017 | 22.34 | 22.75 | 22.34 | 22.64 | 80,897 | +0.28(+1.25%) |
Mar 29, 2017 | 22.21 | 22.55 | 21.97 | 22.36 | 139,015 | -0.03(-0.13%) |
Mar 28, 2017 | 22.25 | 22.47 | 21.86 | 22.39 | 200,337 | +0.05(+0.21%) |
Mar 27, 2017 | 22.07 | 22.53 | 22.07 | 22.34 | 108,086 | -0.01(-0.04%) |
Mar 24, 2017 | 22.45 | 22.66 | 21.42 | 22.35 | 71,551 | -0.15(-0.66%) |
Mar 23, 2017 | 22.40 | 22.56 | 22.32 | 22.50 | 70,000 | +0.09(+0.42%) |
Mar 22, 2017 | 22.35 | 22.57 | 22.17 | 22.41 | 97,964 | +0.05(+0.21%) |
Mar 21, 2017 | 22.89 | 23.17 | 22.22 | 22.36 | 153,848 | -0.04(-0.17%) |
Mar 20, 2017 | 22.50 | 22.52 | 22.17 | 22.40 | 70,649 | -0.14(-0.60%) |
Mar 17, 2017 | 22.01 | 22.76 | 21.92 | 22.53 | 137,055 | +0.44(+1.98%) |
Mar 16, 2017 | 22.57 | 22.63 | 21.99 | 22.10 | 100,337 | -0.33(-1.45%) |
Mar 15, 2017 | 21.42 | 23.00 | 21.42 | 22.42 | 393,001 | +1.14(+5.34%) |
Mar 14, 2017 | 20.63 | 21.35 | 20.63 | 21.29 | 232,191 | +0.49(+2.37%) |
Mar 13, 2017 | 20.95 | 21.12 | 20.74 | 20.79 | 247,929 | -0.19(-0.89%) |
Mar 10, 2017 | 20.94 | 21.29 | 20.67 | 20.98 | 91,557 | +0.24(+1.17%) |
Mar 09, 2017 | 20.67 | 20.96 | 20.67 | 20.74 | 44,484 | +0.07(+0.36%) |
Mar 08, 2017 | 20.63 | 20.85 | 20.54 | 20.66 | 103,964 | +0.05(+0.23%) |
Mar 07, 2017 | 20.80 | 20.98 | 20.49 | 20.62 | 123,631 | -0.34(-1.64%) |
Mar 06, 2017 | 20.66 | 21.09 | 20.50 | 20.96 | 91,722 | +0.23(+1.12%) |
Mar 03, 2017 | 20.60 | 20.76 | 20.36 | 20.73 | 103,275 | +0.13(+0.63%) |
Mar 02, 2017 | 20.88 | 20.90 | 20.56 | 20.60 | 134,475 | -0.29(-1.38%) |