Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.02 | 29.03 | 28.85 | 28.92 | 129,280 | +0.02(+0.06%) |
May 30, 2017 | 28.82 | 28.90 | 28.81 | 28.90 | 58,005 | +0.07(+0.23%) |
May 26, 2017 | 28.87 | 28.88 | 28.79 | 28.84 | 111,864 | -0.18(-0.61%) |
May 25, 2017 | 29.03 | 29.09 | 28.92 | 29.01 | 174,792 | +0.03(+0.10%) |
May 24, 2017 | 28.89 | 29.00 | 28.80 | 28.98 | 130,987 | +0.11(+0.40%) |
May 23, 2017 | 28.97 | 28.98 | 28.83 | 28.87 | 650,746 | +0.00(+0.00%) |
May 22, 2017 | 28.89 | 28.92 | 28.79 | 28.87 | 340,769 | +0.11(+0.37%) |
May 19, 2017 | 28.66 | 28.81 | 28.66 | 28.76 | 161,150 | +0.44(+1.56%) |
May 18, 2017 | 28.13 | 28.35 | 28.13 | 28.32 | 136,772 | -0.05(-0.17%) |
May 17, 2017 | 28.62 | 28.65 | 28.35 | 28.37 | 282,652 | -0.47(-1.62%) |
May 16, 2017 | 28.80 | 28.84 | 28.72 | 28.84 | 175,022 | +0.25(+0.86%) |
May 15, 2017 | 28.54 | 28.62 | 28.50 | 28.59 | 223,458 | +0.21(+0.75%) |
May 12, 2017 | 28.24 | 28.38 | 28.22 | 28.38 | 113,760 | +0.13(+0.46%) |
May 11, 2017 | 28.23 | 28.28 | 28.09 | 28.25 | 101,803 | -0.11(-0.38%) |
May 10, 2017 | 28.35 | 28.36 | 28.29 | 28.35 | 304,416 | +0.08(+0.29%) |
May 09, 2017 | 28.30 | 28.33 | 28.20 | 28.27 | 254,598 | -0.03(-0.12%) |
May 08, 2017 | 28.30 | 28.31 | 28.21 | 28.30 | 55,289 | -0.34(-1.17%) |
May 05, 2017 | 28.30 | 28.64 | 28.24 | 28.64 | 146,368 | +0.48(+1.72%) |
May 04, 2017 | 27.96 | 28.17 | 27.96 | 28.16 | 76,565 | +0.35(+1.27%) |
May 03, 2017 | 27.83 | 27.88 | 27.76 | 27.81 | 163,956 | -0.23(-0.82%) |
May 02, 2017 | 27.94 | 28.05 | 27.85 | 28.03 | 188,932 | +0.23(+0.82%) |
May 01, 2017 | 27.77 | 27.88 | 27.76 | 27.81 | 107,831 | +0.10(+0.35%) |
Apr 28, 2017 | 27.72 | 27.78 | 27.69 | 27.71 | 87,838 | +0.05(+0.18%) |
Apr 27, 2017 | 27.64 | 27.69 | 27.54 | 27.66 | 123,901 | +0.04(+0.16%) |
Apr 26, 2017 | 27.55 | 27.69 | 27.55 | 27.61 | 33,668 | -0.07(-0.25%) |
Apr 25, 2017 | 27.50 | 27.69 | 27.50 | 27.68 | 310,099 | +0.33(+1.20%) |
Apr 24, 2017 | 27.21 | 27.37 | 27.21 | 27.36 | 187,823 | +0.98(+3.72%) |
Apr 21, 2017 | 26.40 | 26.41 | 26.32 | 26.37 | 63,197 | -0.05(-0.19%) |
Apr 20, 2017 | 26.42 | 26.56 | 26.42 | 26.42 | 65,538 | +0.20(+0.78%) |
Apr 19, 2017 | 26.37 | 26.38 | 26.21 | 26.22 | 54,481 | +0.00(+0.00%) |
Apr 18, 2017 | 26.08 | 26.22 | 26.05 | 26.22 | 51,489 | +0.01(+0.03%) |
Apr 17, 2017 | 26.09 | 26.26 | 26.09 | 26.21 | 68,443 | +0.13(+0.48%) |
Apr 13, 2017 | 26.12 | 26.19 | 26.06 | 26.08 | 41,782 | -0.17(-0.64%) |
Apr 12, 2017 | 26.24 | 26.27 | 26.13 | 26.25 | 65,252 | +0.00(+0.00%) |
Apr 11, 2017 | 26.24 | 26.31 | 26.08 | 26.25 | 72,229 | +0.17(+0.66%) |
Apr 10, 2017 | 26.07 | 26.14 | 26.07 | 26.08 | 38,282 | +0.02(+0.09%) |
Apr 07, 2017 | 26.05 | 26.14 | 26.03 | 26.05 | 91,279 | -0.03(-0.13%) |
Apr 06, 2017 | 26.04 | 26.17 | 26.04 | 26.09 | 93,303 | +0.07(+0.28%) |
Apr 05, 2017 | 26.07 | 26.13 | 25.98 | 26.01 | 316,454 | -0.07(-0.25%) |
Apr 04, 2017 | 25.94 | 26.08 | 25.92 | 26.08 | 151,331 | +0.02(+0.06%) |
Apr 03, 2017 | 26.12 | 26.12 | 25.91 | 26.06 | 46,972 | -0.09(-0.34%) |
Mar 31, 2017 | 25.99 | 26.22 | 25.99 | 26.15 | 65,601 | +0.11(+0.44%) |
Mar 30, 2017 | 26.03 | 26.14 | 26.02 | 26.04 | 53,498 | -0.03(-0.13%) |
Mar 29, 2017 | 26.00 | 26.10 | 25.96 | 26.07 | 251,277 | -0.06(-0.22%) |
Mar 28, 2017 | 26.11 | 26.23 | 26.09 | 26.13 | 104,937 | +0.00(+0.00%) |
Mar 27, 2017 | 25.96 | 26.13 | 25.96 | 26.13 | 269,879 | +0.04(+0.16%) |
Mar 24, 2017 | 26.04 | 26.14 | 26.03 | 26.09 | 40,240 | +0.09(+0.35%) |
Mar 23, 2017 | 25.90 | 26.09 | 25.90 | 26.00 | 44,160 | +0.14(+0.56%) |
Mar 22, 2017 | 25.76 | 25.88 | 25.74 | 25.85 | 39,856 | -0.07(-0.28%) |
Mar 21, 2017 | 26.27 | 26.30 | 25.91 | 25.93 | 177,518 | -0.16(-0.63%) |
Mar 20, 2017 | 26.10 | 26.16 | 26.05 | 26.09 | 103,132 | -0.02(-0.09%) |
Mar 17, 2017 | 26.09 | 26.17 | 26.02 | 26.11 | 64,253 | +0.04(+0.16%) |
Mar 16, 2017 | 25.90 | 26.08 | 25.90 | 26.07 | 61,145 | +0.32(+1.24%) |
Mar 15, 2017 | 25.31 | 25.77 | 25.31 | 25.75 | 808,785 | +0.45(+1.78%) |
Mar 14, 2017 | 25.26 | 25.32 | 25.26 | 25.30 | 52,475 | -0.21(-0.83%) |
Mar 13, 2017 | 25.36 | 25.52 | 25.36 | 25.52 | 124,833 | +0.17(+0.68%) |
Mar 10, 2017 | 25.24 | 25.36 | 25.23 | 25.35 | 71,074 | +0.21(+0.85%) |
Mar 09, 2017 | 25.08 | 25.14 | 25.05 | 25.13 | 139,872 | +0.15(+0.59%) |
Mar 08, 2017 | 25.10 | 25.12 | 24.98 | 24.99 | 40,038 | -0.07(-0.30%) |
Mar 07, 2017 | 25.12 | 25.12 | 25.02 | 25.06 | 41,635 | -0.12(-0.48%) |
Mar 06, 2017 | 25.17 | 25.18 | 25.11 | 25.18 | 34,697 | -0.10(-0.39%) |
Mar 03, 2017 | 25.13 | 25.30 | 25.11 | 25.28 | 47,519 | +0.16(+0.62%) |
Mar 02, 2017 | 25.19 | 25.21 | 25.11 | 25.12 | 79,777 | -0.20(-0.77%) |