Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.34 | 28.57 | 28.21 | 28.27 | 281,824 | -0.45(-1.57%) |
May 30, 2017 | 28.68 | 28.81 | 28.55 | 28.72 | 269,112 | -0.09(-0.31%) |
May 26, 2017 | 28.61 | 28.85 | 28.53 | 28.81 | 300,043 | +0.23(+0.80%) |
May 25, 2017 | 28.82 | 29.10 | 28.45 | 28.58 | 281,539 | -0.35(-1.21%) |
May 24, 2017 | 28.66 | 28.93 | 28.36 | 28.93 | 378,077 | -0.12(-0.41%) |
May 23, 2017 | 29.17 | 29.34 | 29.00 | 29.05 | 189,915 | +0.02(+0.07%) |
May 22, 2017 | 29.21 | 29.21 | 28.84 | 29.03 | 81,682 | +0.04(+0.14%) |
May 19, 2017 | 28.37 | 29.09 | 28.37 | 28.99 | 180,094 | +0.67(+2.37%) |
May 18, 2017 | 28.32 | 28.64 | 28.11 | 28.32 | 217,717 | -0.03(-0.11%) |
May 17, 2017 | 28.88 | 28.91 | 28.31 | 28.35 | 211,529 | -0.54(-1.87%) |
May 16, 2017 | 29.43 | 29.51 | 28.82 | 28.89 | 227,311 | -0.36(-1.23%) |
May 15, 2017 | 29.38 | 29.52 | 29.23 | 29.25 | 267,747 | +0.27(+0.93%) |
May 12, 2017 | 28.91 | 29.11 | 28.73 | 28.98 | 263,172 | +0.14(+0.49%) |
May 11, 2017 | 28.92 | 29.05 | 28.77 | 28.84 | 246,910 | -0.22(-0.76%) |
May 10, 2017 | 29.03 | 29.22 | 28.67 | 29.06 | 404,883 | +0.32(+1.11%) |
May 09, 2017 | 28.92 | 28.92 | 28.40 | 28.74 | 265,644 | -0.11(-0.38%) |
May 08, 2017 | 28.70 | 28.98 | 28.65 | 28.85 | 243,772 | +0.04(+0.14%) |
May 05, 2017 | 28.43 | 28.86 | 28.19 | 28.81 | 282,773 | +0.43(+1.52%) |
May 04, 2017 | 28.82 | 28.82 | 28.18 | 28.38 | 349,077 | -0.52(-1.80%) |
May 03, 2017 | 28.80 | 29.20 | 28.70 | 28.90 | 259,692 | +0.12(+0.42%) |
May 02, 2017 | 29.06 | 29.20 | 28.60 | 28.78 | 258,984 | -0.15(-0.52%) |
May 01, 2017 | 29.42 | 29.42 | 28.82 | 28.93 | 322,534 | -0.14(-0.48%) |
Apr 28, 2017 | 29.67 | 29.67 | 29.02 | 29.07 | 420,792 | -0.35(-1.19%) |
Apr 27, 2017 | 30.13 | 30.13 | 29.10 | 29.42 | 407,856 | -0.72(-2.39%) |
Apr 26, 2017 | 30.60 | 30.72 | 30.13 | 30.14 | 318,594 | -0.38(-1.25%) |
Apr 25, 2017 | 30.04 | 30.57 | 29.98 | 30.52 | 246,600 | +0.48(+1.60%) |
Apr 24, 2017 | 30.39 | 30.39 | 30.03 | 30.04 | 216,690 | +0.06(+0.20%) |
Apr 21, 2017 | 29.73 | 30.01 | 29.51 | 29.98 | 241,866 | +0.24(+0.81%) |
Apr 20, 2017 | 29.87 | 29.95 | 29.57 | 29.74 | 289,778 | +0.05(+0.17%) |
Apr 19, 2017 | 30.21 | 30.33 | 29.62 | 29.69 | 225,375 | -0.54(-1.79%) |
Apr 18, 2017 | 30.31 | 30.55 | 30.07 | 30.23 | 149,159 | -0.25(-0.82%) |
Apr 17, 2017 | 30.09 | 30.66 | 30.09 | 30.48 | 210,707 | +0.44(+1.46%) |
Apr 13, 2017 | 30.92 | 30.92 | 30.00 | 30.04 | 220,878 | -0.81(-2.63%) |
Apr 12, 2017 | 30.88 | 31.13 | 30.67 | 30.85 | 192,758 | -0.01(-0.03%) |
Apr 11, 2017 | 30.85 | 31.03 | 30.57 | 30.86 | 250,004 | -0.09(-0.29%) |
Apr 10, 2017 | 30.62 | 31.14 | 30.44 | 30.95 | 451,190 | +0.62(+2.04%) |
Apr 07, 2017 | 30.56 | 30.56 | 30.19 | 30.33 | 237,704 | -0.06(-0.20%) |
Apr 06, 2017 | 30.43 | 30.63 | 30.27 | 30.39 | 276,115 | +0.12(+0.40%) |
Apr 05, 2017 | 30.33 | 30.65 | 30.05 | 30.27 | 546,809 | -0.47(-1.53%) |
Apr 04, 2017 | 30.29 | 30.78 | 30.09 | 30.74 | 249,282 | +0.41(+1.35%) |
Apr 03, 2017 | 30.38 | 30.52 | 30.13 | 30.33 | 433,030 | -0.17(-0.56%) |
Mar 31, 2017 | 30.64 | 30.71 | 30.42 | 30.50 | 382,483 | -0.06(-0.20%) |
Mar 30, 2017 | 31.20 | 31.27 | 30.47 | 30.56 | 343,339 | -0.60(-1.93%) |
Mar 29, 2017 | 31.23 | 31.25 | 30.75 | 31.16 | 353,508 | -0.19(-0.61%) |
Mar 28, 2017 | 30.83 | 31.44 | 30.59 | 31.35 | 206,905 | +0.66(+2.15%) |
Mar 27, 2017 | 30.71 | 30.94 | 30.65 | 30.69 | 173,422 | -0.18(-0.58%) |
Mar 24, 2017 | 31.01 | 31.06 | 30.71 | 30.87 | 151,723 | +0.05(+0.16%) |
Mar 23, 2017 | 30.99 | 31.04 | 30.59 | 30.82 | 213,743 | -0.22(-0.71%) |
Mar 22, 2017 | 30.56 | 31.08 | 30.27 | 31.04 | 202,305 | +0.42(+1.37%) |
Mar 21, 2017 | 31.08 | 31.26 | 30.53 | 30.62 | 267,451 | -0.13(-0.42%) |
Mar 20, 2017 | 30.87 | 30.96 | 30.58 | 30.75 | 264,762 | -0.17(-0.55%) |
Mar 17, 2017 | 31.11 | 31.35 | 30.81 | 30.92 | 249,133 | -0.10(-0.32%) |
Mar 16, 2017 | 30.72 | 31.14 | 30.72 | 31.02 | 305,382 | +0.29(+0.94%) |
Mar 15, 2017 | 30.22 | 30.81 | 30.15 | 30.73 | 469,968 | +0.57(+1.89%) |
Mar 14, 2017 | 30.37 | 30.44 | 30.04 | 30.16 | 190,715 | -0.42(-1.37%) |
Mar 13, 2017 | 30.59 | 30.60 | 30.21 | 30.58 | 231,088 | +0.05(+0.16%) |
Mar 10, 2017 | 31.00 | 31.00 | 30.17 | 30.53 | 425,074 | -0.09(-0.29%) |
Mar 09, 2017 | 30.16 | 30.78 | 30.05 | 30.62 | 328,215 | +0.38(+1.26%) |
Mar 08, 2017 | 30.75 | 31.03 | 30.20 | 30.24 | 258,786 | -0.69(-2.23%) |
Mar 07, 2017 | 30.99 | 31.00 | 30.68 | 30.93 | 257,095 | +0.08(+0.26%) |
Mar 06, 2017 | 30.60 | 30.88 | 30.52 | 30.85 | 198,816 | +0.10(+0.33%) |
Mar 03, 2017 | 30.80 | 30.92 | 30.59 | 30.75 | 375,006 | -0.10(-0.32%) |
Mar 02, 2017 | 30.71 | 30.98 | 30.61 | 30.85 | 278,088 | -0.06(-0.19%) |