Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.77 | 28.93 | 28.19 | 28.92 | 194,979 | +0.19(+0.66%) |
May 30, 2017 | 28.68 | 28.93 | 28.47 | 28.73 | 150,184 | -0.09(-0.30%) |
May 26, 2017 | 28.66 | 28.95 | 28.47 | 28.82 | 203,264 | +0.17(+0.60%) |
May 25, 2017 | 28.78 | 29.18 | 28.55 | 28.65 | 264,895 | -0.08(-0.27%) |
May 24, 2017 | 28.82 | 28.93 | 28.56 | 28.72 | 222,825 | -0.18(-0.62%) |
May 23, 2017 | 29.48 | 29.48 | 28.71 | 28.90 | 161,193 | -0.45(-1.55%) |
May 22, 2017 | 29.28 | 29.55 | 29.13 | 29.36 | 161,971 | +0.14(+0.47%) |
May 19, 2017 | 28.95 | 29.39 | 28.95 | 29.22 | 121,938 | +0.25(+0.86%) |
May 18, 2017 | 28.87 | 29.39 | 28.87 | 28.97 | 120,074 | +0.08(+0.27%) |
May 17, 2017 | 29.76 | 29.94 | 28.81 | 28.89 | 216,985 | -1.28(-4.23%) |
May 16, 2017 | 29.79 | 30.19 | 29.60 | 30.17 | 164,824 | +0.35(+1.18%) |
May 15, 2017 | 29.66 | 29.90 | 29.54 | 29.82 | 133,618 | +0.29(+0.99%) |
May 12, 2017 | 29.61 | 30.03 | 29.49 | 29.53 | 239,941 | -0.39(-1.29%) |
May 11, 2017 | 30.14 | 30.68 | 29.74 | 29.91 | 438,582 | -0.89(-2.89%) |
May 10, 2017 | 29.97 | 31.39 | 29.95 | 30.80 | 791,071 | +1.71(+5.89%) |
May 09, 2017 | 29.11 | 29.13 | 28.67 | 29.09 | 218,629 | +0.10(+0.35%) |
May 08, 2017 | 28.94 | 29.38 | 28.78 | 28.99 | 156,078 | +0.07(+0.24%) |
May 05, 2017 | 29.05 | 29.28 | 28.50 | 28.92 | 229,765 | -0.08(-0.27%) |
May 04, 2017 | 29.08 | 29.21 | 28.65 | 29.00 | 190,280 | +0.02(+0.06%) |
May 03, 2017 | 28.70 | 29.02 | 28.67 | 28.98 | 132,991 | +0.21(+0.74%) |
May 02, 2017 | 28.77 | 29.11 | 28.58 | 28.77 | 151,565 | -0.02(-0.06%) |
May 01, 2017 | 28.74 | 29.20 | 28.63 | 28.78 | 199,831 | +0.06(+0.21%) |
Apr 28, 2017 | 28.75 | 28.83 | 28.51 | 28.72 | 210,934 | -0.08(-0.27%) |
Apr 27, 2017 | 28.99 | 29.18 | 28.76 | 28.80 | 163,453 | -0.15(-0.50%) |
Apr 26, 2017 | 28.99 | 29.43 | 28.91 | 28.95 | 249,573 | -0.03(-0.12%) |
Apr 25, 2017 | 28.90 | 29.42 | 28.90 | 28.98 | 234,813 | +0.33(+1.17%) |
Apr 24, 2017 | 28.61 | 28.91 | 28.50 | 28.65 | 157,718 | +0.52(+1.86%) |
Apr 21, 2017 | 28.52 | 28.63 | 28.11 | 28.12 | 186,302 | -0.49(-1.71%) |
Apr 20, 2017 | 28.38 | 28.71 | 28.17 | 28.61 | 216,092 | +0.36(+1.27%) |
Apr 19, 2017 | 28.17 | 28.35 | 27.87 | 28.25 | 190,104 | +0.24(+0.86%) |
Apr 18, 2017 | 28.03 | 28.06 | 27.47 | 28.01 | 160,705 | +0.00(+0.00%) |
Apr 17, 2017 | 27.95 | 28.07 | 27.70 | 28.01 | 233,533 | +0.07(+0.25%) |
Apr 13, 2017 | 28.30 | 28.77 | 27.93 | 27.94 | 449,075 | -0.54(-1.89%) |
Apr 12, 2017 | 28.35 | 28.67 | 28.15 | 28.48 | 282,589 | -0.02(-0.06%) |
Apr 11, 2017 | 28.44 | 28.51 | 28.03 | 28.50 | 245,705 | -0.01(-0.03%) |
Apr 10, 2017 | 28.80 | 28.84 | 28.36 | 28.51 | 205,232 | -0.28(-0.98%) |
Apr 07, 2017 | 28.77 | 29.18 | 28.51 | 28.79 | 298,482 | -0.28(-0.97%) |
Apr 06, 2017 | 28.41 | 29.12 | 28.26 | 29.07 | 225,028 | +0.76(+2.69%) |
Apr 05, 2017 | 29.06 | 29.20 | 28.29 | 28.31 | 229,252 | -0.51(-1.75%) |
Apr 04, 2017 | 28.72 | 28.86 | 28.42 | 28.82 | 210,191 | +0.00(+0.00%) |
Apr 03, 2017 | 29.52 | 29.63 | 28.38 | 28.82 | 296,252 | -0.68(-2.32%) |
Mar 31, 2017 | 29.46 | 29.93 | 29.18 | 29.50 | 1,063,213 | -0.01(-0.03%) |
Mar 30, 2017 | 29.06 | 29.57 | 29.06 | 29.51 | 261,160 | +0.44(+1.50%) |
Mar 29, 2017 | 28.80 | 29.24 | 28.71 | 29.07 | 253,488 | +0.19(+0.65%) |
Mar 28, 2017 | 28.53 | 28.90 | 28.35 | 28.89 | 399,520 | +0.27(+0.93%) |
Mar 27, 2017 | 27.58 | 28.77 | 27.40 | 28.62 | 449,540 | +0.54(+1.92%) |
Mar 24, 2017 | 28.06 | 28.30 | 27.76 | 28.08 | 299,667 | +0.15(+0.55%) |
Mar 23, 2017 | 27.68 | 28.04 | 27.53 | 27.93 | 215,195 | +0.15(+0.55%) |
Mar 22, 2017 | 27.81 | 28.20 | 27.72 | 27.77 | 261,470 | -0.18(-0.64%) |
Mar 21, 2017 | 28.54 | 28.80 | 27.91 | 27.95 | 335,520 | -0.33(-1.18%) |
Mar 20, 2017 | 28.53 | 28.83 | 28.16 | 28.29 | 272,828 | -0.37(-1.28%) |
Mar 17, 2017 | 28.77 | 28.77 | 28.15 | 28.65 | 651,545 | -0.12(-0.42%) |
Mar 16, 2017 | 27.86 | 28.88 | 27.74 | 28.77 | 375,213 | +1.04(+3.74%) |
Mar 15, 2017 | 27.54 | 27.99 | 27.51 | 27.74 | 233,375 | +0.30(+1.09%) |
Mar 14, 2017 | 27.70 | 27.90 | 27.30 | 27.44 | 155,242 | -0.46(-1.66%) |
Mar 13, 2017 | 28.02 | 28.37 | 27.75 | 27.90 | 339,110 | -0.26(-0.91%) |
Mar 10, 2017 | 28.01 | 28.22 | 27.87 | 28.16 | 133,029 | +0.30(+1.08%) |
Mar 09, 2017 | 27.70 | 27.89 | 27.49 | 27.86 | 295,259 | +0.09(+0.34%) |
Mar 08, 2017 | 27.85 | 28.08 | 27.69 | 27.76 | 195,877 | -0.05(-0.18%) |
Mar 07, 2017 | 27.64 | 28.02 | 27.41 | 27.81 | 298,431 | +0.25(+0.90%) |
Mar 06, 2017 | 27.67 | 27.84 | 27.37 | 27.57 | 294,458 | -0.01(-0.03%) |
Mar 03, 2017 | 27.52 | 27.77 | 27.41 | 27.57 | 195,875 | +0.03(+0.12%) |
Mar 02, 2017 | 27.40 | 27.63 | 27.30 | 27.54 | 284,420 | -0.07(-0.25%) |