Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.15 | 28.34 | 27.77 | 28.15 | 58,693 | +0.06(+0.21%) |
May 30, 2017 | 28.28 | 28.66 | 27.71 | 28.09 | 58,233 | -0.19(-0.67%) |
May 26, 2017 | 28.66 | 28.85 | 28.28 | 28.28 | 44,307 | -0.38(-1.32%) |
May 25, 2017 | 28.66 | 28.85 | 28.09 | 28.66 | 77,681 | +0.00(+0.00%) |
May 24, 2017 | 29.04 | 29.04 | 28.28 | 28.66 | 91,526 | -0.38(-1.31%) |
May 23, 2017 | 28.66 | 29.23 | 28.38 | 29.04 | 59,312 | +0.38(+1.32%) |
May 22, 2017 | 28.47 | 28.85 | 28.47 | 28.66 | 39,939 | +0.19(+0.67%) |
May 19, 2017 | 28.85 | 28.85 | 28.28 | 28.47 | 86,670 | -0.38(-1.32%) |
May 18, 2017 | 28.47 | 29.23 | 28.47 | 28.85 | 92,340 | +0.19(+0.66%) |
May 17, 2017 | 29.61 | 29.61 | 28.47 | 28.66 | 109,117 | -0.95(-3.20%) |
May 16, 2017 | 29.80 | 29.80 | 29.23 | 29.61 | 59,364 | -0.19(-0.64%) |
May 15, 2017 | 29.42 | 29.80 | 29.42 | 29.80 | 45,058 | +0.38(+1.29%) |
May 12, 2017 | 29.42 | 29.99 | 29.04 | 29.42 | 54,266 | +0.00(+0.00%) |
May 11, 2017 | 30.18 | 30.56 | 28.85 | 29.42 | 102,966 | -0.76(-2.52%) |
May 10, 2017 | 30.37 | 30.56 | 30.18 | 30.18 | 43,579 | -0.38(-1.24%) |
May 09, 2017 | 30.56 | 31.13 | 30.18 | 30.56 | 83,323 | +0.00(+0.00%) |
May 08, 2017 | 30.18 | 30.75 | 29.99 | 30.56 | 51,458 | +0.38(+1.26%) |
May 05, 2017 | 30.56 | 30.75 | 30.18 | 30.18 | 34,286 | -0.38(-1.24%) |
May 04, 2017 | 30.56 | 30.94 | 30.18 | 30.56 | 34,794 | +0.00(+0.00%) |
May 03, 2017 | 30.18 | 30.75 | 30.18 | 30.56 | 49,065 | +0.00(+0.00%) |
May 02, 2017 | 30.56 | 30.94 | 29.99 | 30.56 | 87,566 | +0.00(+0.00%) |
May 01, 2017 | 30.18 | 31.13 | 30.18 | 30.56 | 78,965 | +0.38(+1.26%) |
Apr 28, 2017 | 30.75 | 31.06 | 29.99 | 30.18 | 56,951 | -0.57(-1.85%) |
Apr 27, 2017 | 30.94 | 31.13 | 30.56 | 30.75 | 54,244 | +0.00(+0.00%) |
Apr 26, 2017 | 30.56 | 31.51 | 30.56 | 30.75 | 94,444 | +0.00(+0.00%) |
Apr 25, 2017 | 30.75 | 31.03 | 30.37 | 30.75 | 90,976 | +0.38(+1.25%) |
Apr 24, 2017 | 29.99 | 30.94 | 29.99 | 30.37 | 88,946 | +0.57(+1.91%) |
Apr 21, 2017 | 29.80 | 29.99 | 29.23 | 29.80 | 78,703 | +0.00(+0.00%) |
Apr 20, 2017 | 29.42 | 29.80 | 29.04 | 29.80 | 56,549 | +0.76(+2.61%) |
Apr 19, 2017 | 29.04 | 29.52 | 28.85 | 29.04 | 49,412 | +0.00(+0.00%) |
Apr 18, 2017 | 28.47 | 29.23 | 28.47 | 29.04 | 75,662 | +0.00(+0.00%) |
Apr 17, 2017 | 28.47 | 29.23 | 28.47 | 29.04 | 60,562 | +0.57(+2.00%) |
Apr 13, 2017 | 28.85 | 29.04 | 28.28 | 28.47 | 115,203 | -0.57(-1.96%) |
Apr 12, 2017 | 29.61 | 29.80 | 28.85 | 29.04 | 61,364 | -0.57(-1.92%) |
Apr 11, 2017 | 29.42 | 29.80 | 29.04 | 29.61 | 113,236 | +0.19(+0.65%) |
Apr 10, 2017 | 29.80 | 30.18 | 29.23 | 29.42 | 72,845 | -0.38(-1.27%) |
Apr 07, 2017 | 29.80 | 30.18 | 29.71 | 29.80 | 82,981 | +0.00(+0.00%) |
Apr 06, 2017 | 29.80 | 30.18 | 29.61 | 29.80 | 59,098 | +0.00(+0.00%) |
Apr 05, 2017 | 30.37 | 30.56 | 29.61 | 29.80 | 124,368 | -0.38(-1.26%) |
Apr 04, 2017 | 29.42 | 30.37 | 29.42 | 30.18 | 78,944 | +0.95(+3.25%) |
Apr 03, 2017 | 30.18 | 30.18 | 29.23 | 29.23 | 79,959 | -0.57(-1.91%) |
Mar 31, 2017 | 30.37 | 30.37 | 29.61 | 29.80 | 100,295 | -0.57(-1.87%) |
Mar 30, 2017 | 29.61 | 30.37 | 28.85 | 30.37 | 59,725 | +0.95(+3.23%) |
Mar 29, 2017 | 29.42 | 29.71 | 29.04 | 29.42 | 47,502 | +0.00(+0.00%) |
Mar 28, 2017 | 29.04 | 29.80 | 29.04 | 29.42 | 75,562 | +0.19(+0.65%) |
Mar 27, 2017 | 29.04 | 29.61 | 28.66 | 29.23 | 53,484 | -0.38(-1.28%) |
Mar 24, 2017 | 29.42 | 29.80 | 28.95 | 29.61 | 71,945 | +0.19(+0.65%) |
Mar 23, 2017 | 29.04 | 29.80 | 28.85 | 29.42 | 53,392 | +0.38(+1.31%) |
Mar 22, 2017 | 29.23 | 29.42 | 28.47 | 29.04 | 83,726 | -0.19(-0.65%) |
Mar 21, 2017 | 30.75 | 30.75 | 29.04 | 29.23 | 94,319 | -1.33(-4.35%) |
Mar 20, 2017 | 30.75 | 31.13 | 30.18 | 30.56 | 56,912 | -0.19(-0.62%) |
Mar 17, 2017 | 29.80 | 30.94 | 29.42 | 30.75 | 229,718 | +0.57(+1.89%) |
Mar 16, 2017 | 29.61 | 30.18 | 29.61 | 30.18 | 40,223 | +0.57(+1.92%) |
Mar 15, 2017 | 29.80 | 30.18 | 29.42 | 29.61 | 74,497 | -0.19(-0.64%) |
Mar 14, 2017 | 29.80 | 29.99 | 29.42 | 29.80 | 26,032 | +0.00(+0.00%) |
Mar 13, 2017 | 29.80 | 30.37 | 29.61 | 29.80 | 23,188 | -0.19(-0.63%) |
Mar 10, 2017 | 30.18 | 30.46 | 29.61 | 29.99 | 58,859 | +0.00(+0.00%) |
Mar 09, 2017 | 30.37 | 30.84 | 29.99 | 29.99 | 66,286 | -0.19(-0.63%) |
Mar 08, 2017 | 31.32 | 31.32 | 30.18 | 30.18 | 65,433 | -0.95(-3.05%) |
Mar 07, 2017 | 30.94 | 31.51 | 30.56 | 31.13 | 34,256 | +0.00(+0.00%) |
Mar 06, 2017 | 31.32 | 31.32 | 30.75 | 31.13 | 45,334 | -0.47(-1.50%) |
Mar 03, 2017 | 31.51 | 31.70 | 30.94 | 31.60 | 55,537 | +0.09(+0.30%) |
Mar 02, 2017 | 32.27 | 32.27 | 31.32 | 31.51 | 44,011 | -0.76(-2.35%) |