Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.28 | 27.40 | 27.17 | 27.33 | 1,532,399 | -0.11(-0.42%) |
May 30, 2017 | 27.69 | 27.69 | 27.44 | 27.44 | 649,358 | -0.38(-1.37%) |
May 26, 2017 | 27.85 | 27.89 | 27.69 | 27.82 | 336,838 | +0.01(+0.03%) |
May 25, 2017 | 28.33 | 28.59 | 27.74 | 27.82 | 657,155 | -0.56(-1.99%) |
May 24, 2017 | 28.49 | 28.57 | 28.24 | 28.38 | 354,259 | -0.11(-0.40%) |
May 23, 2017 | 28.50 | 28.56 | 28.39 | 28.49 | 263,548 | +0.04(+0.13%) |
May 22, 2017 | 28.68 | 28.68 | 28.36 | 28.46 | 258,208 | -0.08(-0.29%) |
May 19, 2017 | 28.27 | 28.60 | 28.24 | 28.54 | 426,345 | +0.39(+1.38%) |
May 18, 2017 | 28.03 | 28.29 | 27.92 | 28.15 | 590,097 | -0.02(-0.08%) |
May 17, 2017 | 28.30 | 28.52 | 28.16 | 28.17 | 751,486 | -0.30(-1.04%) |
May 16, 2017 | 28.72 | 28.72 | 28.36 | 28.47 | 379,911 | -0.12(-0.43%) |
May 15, 2017 | 28.83 | 28.87 | 28.52 | 28.59 | 620,971 | +0.20(+0.70%) |
May 12, 2017 | 28.44 | 28.50 | 28.30 | 28.40 | 530,496 | -0.07(-0.24%) |
May 11, 2017 | 28.65 | 28.69 | 28.42 | 28.46 | 652,813 | -0.07(-0.24%) |
May 10, 2017 | 28.33 | 28.65 | 28.29 | 28.53 | 782,119 | +0.39(+1.38%) |
May 09, 2017 | 28.40 | 28.42 | 28.04 | 28.14 | 979,699 | -0.25(-0.89%) |
May 08, 2017 | 28.20 | 28.43 | 28.14 | 28.40 | 734,305 | +0.18(+0.65%) |
May 05, 2017 | 27.72 | 28.23 | 27.69 | 28.21 | 1,107,652 | +0.56(+2.01%) |
May 04, 2017 | 28.08 | 28.09 | 27.51 | 27.66 | 2,143,548 | -0.63(-2.21%) |
May 03, 2017 | 28.13 | 28.40 | 28.05 | 28.28 | 1,073,999 | +0.11(+0.38%) |
May 02, 2017 | 28.40 | 28.49 | 28.06 | 28.17 | 584,910 | -0.16(-0.56%) |
May 01, 2017 | 28.41 | 28.46 | 28.27 | 28.33 | 388,685 | -0.08(-0.30%) |
Apr 28, 2017 | 28.68 | 28.68 | 28.38 | 28.42 | 472,683 | +0.02(+0.08%) |
Apr 27, 2017 | 28.56 | 28.56 | 28.11 | 28.40 | 630,654 | -0.34(-1.19%) |
Apr 26, 2017 | 28.66 | 29.12 | 28.66 | 28.74 | 855,942 | -0.09(-0.32%) |
Apr 25, 2017 | 28.61 | 28.88 | 28.54 | 28.83 | 1,118,199 | +0.30(+1.04%) |
Apr 24, 2017 | 28.57 | 28.67 | 28.46 | 28.53 | 702,574 | +0.15(+0.54%) |
Apr 21, 2017 | 28.43 | 28.52 | 28.24 | 28.38 | 1,194,505 | -0.14(-0.48%) |
Apr 20, 2017 | 28.49 | 28.72 | 28.45 | 28.52 | 1,288,275 | +0.11(+0.40%) |
Apr 19, 2017 | 28.95 | 28.96 | 28.32 | 28.40 | 981,442 | -0.43(-1.48%) |
Apr 18, 2017 | 28.97 | 29.17 | 28.77 | 28.83 | 881,346 | -0.26(-0.89%) |
Apr 17, 2017 | 29.04 | 29.13 | 28.97 | 29.09 | 896,985 | +0.06(+0.21%) |
Apr 13, 2017 | 29.58 | 29.63 | 28.98 | 29.03 | 1,427,797 | -0.56(-1.91%) |
Apr 12, 2017 | 29.72 | 29.97 | 29.52 | 29.59 | 846,150 | -0.18(-0.59%) |
Apr 11, 2017 | 29.76 | 29.79 | 29.44 | 29.77 | 713,652 | -0.02(-0.05%) |
Apr 10, 2017 | 29.72 | 29.89 | 29.62 | 29.78 | 833,195 | +0.27(+0.90%) |
Apr 07, 2017 | 29.67 | 29.73 | 29.48 | 29.52 | 1,128,189 | -0.14(-0.49%) |
Apr 06, 2017 | 29.54 | 29.71 | 29.44 | 29.66 | 526,807 | +0.28(+0.96%) |
Apr 05, 2017 | 29.77 | 30.03 | 29.36 | 29.38 | 1,306,208 | -0.17(-0.57%) |
Apr 04, 2017 | 29.36 | 29.55 | 29.10 | 29.55 | 770,849 | +0.22(+0.75%) |
Apr 03, 2017 | 29.39 | 29.45 | 29.01 | 29.33 | 1,467,823 | -0.05(-0.18%) |
Mar 31, 2017 | 29.39 | 29.52 | 29.22 | 29.38 | 921,995 | -0.06(-0.21%) |
Mar 30, 2017 | 29.50 | 29.63 | 29.29 | 29.44 | 1,165,802 | +0.08(+0.29%) |
Mar 29, 2017 | 28.96 | 29.37 | 28.88 | 29.36 | 1,204,131 | +0.40(+1.40%) |
Mar 28, 2017 | 28.64 | 29.02 | 28.53 | 28.95 | 1,059,261 | +0.40(+1.42%) |
Mar 27, 2017 | 28.33 | 28.62 | 28.33 | 28.55 | 1,340,854 | -0.11(-0.37%) |
Mar 24, 2017 | 28.81 | 28.88 | 28.62 | 28.65 | 1,323,516 | -0.12(-0.41%) |
Mar 23, 2017 | 28.82 | 29.00 | 28.74 | 28.77 | 1,023,252 | -0.11(-0.37%) |
Mar 22, 2017 | 28.80 | 29.00 | 28.72 | 28.88 | 1,615,405 | -0.04(-0.13%) |
Mar 21, 2017 | 29.20 | 29.30 | 28.84 | 28.92 | 1,292,192 | -0.25(-0.86%) |
Mar 20, 2017 | 29.09 | 29.20 | 28.93 | 29.17 | 760,031 | -0.06(-0.21%) |
Mar 17, 2017 | 29.33 | 29.39 | 29.20 | 29.23 | 938,988 | +0.01(+0.03%) |
Mar 16, 2017 | 29.45 | 29.46 | 29.15 | 29.22 | 992,246 | -0.19(-0.64%) |
Mar 15, 2017 | 29.02 | 29.48 | 28.92 | 29.41 | 1,077,001 | +0.64(+2.24%) |
Mar 14, 2017 | 28.86 | 28.89 | 28.51 | 28.76 | 1,619,528 | -0.35(-1.20%) |
Mar 13, 2017 | 29.05 | 29.27 | 29.02 | 29.11 | 1,074,381 | +0.00(+0.00%) |
Mar 10, 2017 | 29.36 | 29.38 | 28.94 | 29.11 | 1,072,425 | -0.03(-0.10%) |
Mar 09, 2017 | 28.83 | 29.15 | 28.65 | 29.14 | 1,461,289 | +0.18(+0.63%) |
Mar 08, 2017 | 29.64 | 29.79 | 28.96 | 28.96 | 1,866,199 | -0.80(-2.67%) |
Mar 07, 2017 | 30.13 | 30.18 | 29.74 | 29.76 | 858,161 | -0.27(-0.88%) |
Mar 06, 2017 | 29.90 | 30.05 | 29.79 | 30.02 | 982,113 | +0.09(+0.30%) |
Mar 03, 2017 | 30.06 | 30.17 | 29.89 | 29.93 | 596,628 | -0.11(-0.35%) |
Mar 02, 2017 | 30.15 | 30.33 | 30.02 | 30.04 | 541,030 | -0.30(-1.00%) |