Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.09 | 29.15 | 28.72 | 28.84 | 500,516 | +0.04(+0.14%) |
May 30, 2017 | 28.59 | 28.86 | 28.57 | 28.80 | 340,792 | +0.29(+1.01%) |
May 26, 2017 | 28.56 | 28.64 | 28.42 | 28.51 | 369,788 | -0.22(-0.75%) |
May 25, 2017 | 28.76 | 28.85 | 28.63 | 28.72 | 555,479 | -0.22(-0.74%) |
May 24, 2017 | 28.72 | 28.95 | 28.66 | 28.94 | 669,290 | -0.18(-0.63%) |
May 23, 2017 | 29.16 | 29.23 | 28.95 | 29.12 | 273,790 | +0.06(+0.19%) |
May 22, 2017 | 29.21 | 29.25 | 28.97 | 29.07 | 438,195 | -0.08(-0.27%) |
May 19, 2017 | 28.92 | 29.23 | 28.92 | 29.15 | 387,327 | +0.42(+1.47%) |
May 18, 2017 | 28.38 | 28.79 | 28.37 | 28.72 | 614,380 | +0.26(+0.93%) |
May 17, 2017 | 28.92 | 28.96 | 28.45 | 28.46 | 941,183 | -1.11(-3.75%) |
May 16, 2017 | 29.65 | 29.74 | 29.56 | 29.57 | 362,242 | -0.10(-0.35%) |
May 15, 2017 | 29.42 | 29.75 | 29.39 | 29.67 | 813,922 | +0.21(+0.70%) |
May 12, 2017 | 29.52 | 29.61 | 29.41 | 29.47 | 897,722 | -0.30(-0.99%) |
May 11, 2017 | 29.80 | 29.84 | 29.48 | 29.76 | 563,605 | +0.00(+0.00%) |
May 10, 2017 | 29.68 | 29.85 | 29.64 | 29.76 | 763,081 | +0.06(+0.21%) |
May 09, 2017 | 29.88 | 29.93 | 29.67 | 29.70 | 1,076,934 | +0.07(+0.24%) |
May 08, 2017 | 29.75 | 29.79 | 29.54 | 29.63 | 1,279,140 | -0.52(-1.72%) |
May 05, 2017 | 30.36 | 30.37 | 30.11 | 30.15 | 969,690 | +0.25(+0.83%) |
May 04, 2017 | 29.91 | 29.97 | 29.75 | 29.90 | 1,149,926 | +0.28(+0.94%) |
May 03, 2017 | 29.76 | 29.78 | 29.56 | 29.62 | 947,683 | -0.05(-0.16%) |
May 02, 2017 | 29.70 | 29.75 | 29.51 | 29.67 | 1,499,031 | +0.51(+1.75%) |
May 01, 2017 | 29.15 | 29.25 | 29.07 | 29.16 | 387,007 | +0.16(+0.55%) |
Apr 28, 2017 | 29.23 | 29.24 | 28.99 | 29.00 | 454,182 | -0.10(-0.36%) |
Apr 27, 2017 | 29.04 | 29.18 | 28.93 | 29.10 | 515,515 | +0.03(+0.11%) |
Apr 26, 2017 | 29.22 | 29.26 | 29.03 | 29.07 | 1,113,200 | +0.17(+0.58%) |
Apr 25, 2017 | 29.18 | 29.20 | 28.90 | 28.90 | 1,154,573 | -0.18(-0.60%) |
Apr 24, 2017 | 29.01 | 29.35 | 28.87 | 29.08 | 1,462,445 | +1.33(+4.81%) |
Apr 21, 2017 | 27.57 | 27.76 | 27.40 | 27.74 | 1,118,062 | +0.44(+1.61%) |
Apr 20, 2017 | 27.13 | 27.41 | 27.09 | 27.30 | 716,758 | +0.45(+1.66%) |
Apr 19, 2017 | 27.02 | 27.10 | 26.79 | 26.86 | 530,371 | +0.18(+0.66%) |
Apr 18, 2017 | 26.77 | 26.88 | 26.57 | 26.68 | 684,030 | -0.39(-1.45%) |
Apr 17, 2017 | 26.98 | 27.07 | 26.86 | 27.07 | 279,753 | +0.24(+0.89%) |
Apr 13, 2017 | 26.99 | 27.18 | 26.82 | 26.83 | 592,482 | -0.51(-1.87%) |
Apr 12, 2017 | 27.45 | 27.46 | 27.21 | 27.34 | 449,615 | -0.28(-1.01%) |
Apr 11, 2017 | 27.60 | 27.65 | 27.30 | 27.62 | 824,414 | +0.09(+0.32%) |
Apr 10, 2017 | 27.63 | 27.69 | 27.51 | 27.53 | 353,173 | -0.22(-0.78%) |
Apr 07, 2017 | 27.61 | 27.82 | 27.60 | 27.75 | 728,612 | +0.25(+0.90%) |
Apr 06, 2017 | 27.53 | 27.68 | 27.44 | 27.50 | 579,986 | +0.01(+0.03%) |
Apr 05, 2017 | 27.86 | 28.00 | 27.49 | 27.49 | 627,803 | -0.36(-1.29%) |
Apr 04, 2017 | 27.76 | 27.87 | 27.71 | 27.85 | 502,584 | +0.19(+0.69%) |
Apr 03, 2017 | 27.96 | 28.05 | 27.51 | 27.66 | 609,315 | -0.42(-1.48%) |
Mar 31, 2017 | 27.65 | 28.17 | 27.65 | 28.08 | 791,677 | +0.12(+0.43%) |
Mar 30, 2017 | 28.09 | 28.21 | 27.94 | 27.96 | 719,817 | +0.04(+0.14%) |
Mar 29, 2017 | 27.57 | 27.95 | 27.55 | 27.92 | 501,572 | +0.00(+0.00%) |
Mar 28, 2017 | 27.83 | 28.09 | 27.82 | 27.92 | 786,239 | +0.14(+0.52%) |
Mar 27, 2017 | 27.58 | 27.85 | 27.54 | 27.77 | 614,090 | -0.23(-0.83%) |
Mar 24, 2017 | 27.87 | 28.19 | 27.87 | 28.01 | 789,849 | -0.21(-0.74%) |
Mar 23, 2017 | 28.18 | 28.46 | 28.12 | 28.21 | 856,396 | +0.38(+1.35%) |
Mar 22, 2017 | 27.68 | 27.94 | 27.55 | 27.84 | 766,675 | -0.03(-0.11%) |
Mar 21, 2017 | 28.55 | 28.58 | 27.85 | 27.87 | 894,057 | -0.24(-0.85%) |
Mar 20, 2017 | 28.23 | 28.36 | 28.01 | 28.11 | 823,544 | +0.12(+0.43%) |
Mar 17, 2017 | 28.05 | 28.11 | 27.85 | 27.99 | 746,964 | -0.12(-0.43%) |
Mar 16, 2017 | 27.93 | 28.19 | 27.93 | 28.11 | 716,849 | +0.03(+0.11%) |
Mar 15, 2017 | 27.87 | 28.10 | 27.80 | 28.08 | 869,196 | +0.49(+1.77%) |
Mar 14, 2017 | 27.56 | 27.65 | 27.41 | 27.59 | 675,608 | -0.38(-1.37%) |
Mar 13, 2017 | 27.99 | 28.04 | 27.81 | 27.97 | 815,043 | -0.08(-0.28%) |
Mar 10, 2017 | 28.05 | 28.09 | 27.86 | 28.05 | 746,833 | +0.21(+0.75%) |
Mar 09, 2017 | 27.77 | 27.89 | 27.67 | 27.85 | 930,670 | +0.24(+0.85%) |
Mar 08, 2017 | 27.81 | 27.91 | 27.59 | 27.61 | 515,018 | -0.04(-0.14%) |
Mar 07, 2017 | 27.67 | 27.78 | 27.52 | 27.65 | 553,138 | -0.02(-0.09%) |
Mar 06, 2017 | 27.70 | 27.71 | 27.59 | 27.67 | 434,096 | -0.25(-0.90%) |
Mar 03, 2017 | 27.55 | 27.93 | 27.55 | 27.93 | 856,974 | +0.55(+2.01%) |
Mar 02, 2017 | 27.26 | 27.49 | 27.23 | 27.37 | 1,529,548 | -0.24(-0.88%) |