Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.84 | 27.84 | 27.05 | 27.32 | 323,693 | -0.44(-1.58%) |
May 30, 2017 | 27.99 | 28.26 | 27.52 | 27.76 | 565,912 | -0.29(-1.02%) |
May 26, 2017 | 27.84 | 28.18 | 27.72 | 28.04 | 235,757 | +0.11(+0.38%) |
May 25, 2017 | 28.07 | 28.07 | 27.57 | 27.94 | 359,229 | +0.03(+0.11%) |
May 24, 2017 | 27.91 | 28.11 | 27.81 | 27.91 | 461,173 | +0.01(+0.02%) |
May 23, 2017 | 28.11 | 28.14 | 27.79 | 27.90 | 295,117 | -0.10(-0.36%) |
May 22, 2017 | 27.96 | 28.30 | 27.75 | 28.00 | 342,331 | +0.11(+0.39%) |
May 19, 2017 | 27.89 | 28.22 | 27.27 | 27.89 | 419,627 | +0.16(+0.59%) |
May 18, 2017 | 27.75 | 28.16 | 27.69 | 27.73 | 617,089 | -0.09(-0.33%) |
May 17, 2017 | 27.27 | 27.83 | 26.03 | 27.82 | 701,262 | +0.02(+0.07%) |
May 16, 2017 | 27.43 | 27.83 | 27.43 | 27.80 | 351,236 | +0.48(+1.75%) |
May 15, 2017 | 27.20 | 27.45 | 26.95 | 27.33 | 430,004 | +0.24(+0.87%) |
May 12, 2017 | 27.61 | 28.30 | 27.08 | 27.09 | 346,303 | -0.70(-2.53%) |
May 11, 2017 | 27.67 | 27.91 | 26.96 | 27.79 | 514,125 | -0.02(-0.07%) |
May 10, 2017 | 27.57 | 28.04 | 27.45 | 27.81 | 344,100 | +0.07(+0.27%) |
May 09, 2017 | 27.85 | 28.76 | 27.51 | 27.74 | 348,525 | -0.15(-0.52%) |
May 08, 2017 | 28.41 | 28.41 | 27.58 | 27.88 | 273,047 | -0.57(-1.99%) |
May 05, 2017 | 28.71 | 29.01 | 28.17 | 28.45 | 474,562 | -0.11(-0.39%) |
May 04, 2017 | 29.02 | 29.20 | 28.48 | 28.56 | 370,592 | -0.47(-1.61%) |
May 03, 2017 | 29.11 | 29.34 | 28.75 | 29.03 | 295,007 | -0.26(-0.89%) |
May 02, 2017 | 29.34 | 29.59 | 29.12 | 29.29 | 271,313 | -0.09(-0.31%) |
May 01, 2017 | 29.46 | 29.57 | 29.14 | 29.38 | 353,856 | -0.08(-0.28%) |
Apr 28, 2017 | 30.06 | 30.12 | 29.40 | 29.46 | 408,694 | -0.59(-1.98%) |
Apr 27, 2017 | 29.99 | 30.19 | 29.75 | 30.05 | 372,436 | +0.19(+0.62%) |
Apr 26, 2017 | 29.89 | 30.18 | 29.48 | 29.87 | 427,096 | -0.06(-0.20%) |
Apr 25, 2017 | 30.05 | 30.15 | 29.87 | 29.93 | 280,082 | +0.18(+0.61%) |
Apr 24, 2017 | 30.10 | 30.19 | 29.42 | 29.74 | 337,142 | +0.28(+0.93%) |
Apr 21, 2017 | 29.61 | 29.71 | 28.87 | 29.47 | 735,540 | +0.02(+0.05%) |
Apr 20, 2017 | 29.21 | 29.61 | 28.88 | 29.45 | 562,348 | +0.47(+1.62%) |
Apr 19, 2017 | 30.53 | 30.90 | 28.60 | 28.98 | 1,174,573 | -1.37(-4.51%) |
Apr 18, 2017 | 30.09 | 30.54 | 30.01 | 30.35 | 367,031 | +0.23(+0.75%) |
Apr 17, 2017 | 29.45 | 30.18 | 29.34 | 30.13 | 322,421 | +0.76(+2.59%) |
Apr 13, 2017 | 29.77 | 29.99 | 29.17 | 29.37 | 263,466 | -0.48(-1.60%) |
Apr 12, 2017 | 30.33 | 30.33 | 29.58 | 29.84 | 236,999 | -0.58(-1.90%) |
Apr 11, 2017 | 29.68 | 30.44 | 29.39 | 30.42 | 227,732 | +0.67(+2.26%) |
Apr 10, 2017 | 29.62 | 30.30 | 29.55 | 29.75 | 215,353 | +0.12(+0.42%) |
Apr 07, 2017 | 29.47 | 29.69 | 29.22 | 29.63 | 427,461 | +0.09(+0.29%) |
Apr 06, 2017 | 29.26 | 29.86 | 29.23 | 29.54 | 243,938 | +0.24(+0.82%) |
Apr 05, 2017 | 29.68 | 29.95 | 29.07 | 29.30 | 286,303 | -0.12(-0.41%) |
Apr 04, 2017 | 28.68 | 29.70 | 28.68 | 29.42 | 426,766 | +0.59(+2.05%) |
Apr 03, 2017 | 30.51 | 30.67 | 28.58 | 28.83 | 456,118 | -1.64(-5.37%) |
Mar 31, 2017 | 30.26 | 30.69 | 30.11 | 30.46 | 364,078 | +0.17(+0.56%) |
Mar 30, 2017 | 29.89 | 30.45 | 29.79 | 30.29 | 215,560 | +0.45(+1.52%) |
Mar 29, 2017 | 30.17 | 30.17 | 29.56 | 29.84 | 243,055 | -0.43(-1.41%) |
Mar 28, 2017 | 29.89 | 30.31 | 29.29 | 30.27 | 253,871 | +0.14(+0.47%) |
Mar 27, 2017 | 29.42 | 30.27 | 29.00 | 30.12 | 305,882 | +0.15(+0.48%) |
Mar 24, 2017 | 29.93 | 30.31 | 29.57 | 29.98 | 284,811 | +0.18(+0.61%) |
Mar 23, 2017 | 29.40 | 29.91 | 29.06 | 29.80 | 218,222 | +0.48(+1.62%) |
Mar 22, 2017 | 29.74 | 29.78 | 29.05 | 29.32 | 285,031 | -0.44(-1.49%) |
Mar 21, 2017 | 30.95 | 31.10 | 29.72 | 29.76 | 393,390 | -0.94(-3.07%) |
Mar 20, 2017 | 30.95 | 31.03 | 30.51 | 30.70 | 283,805 | -0.23(-0.74%) |
Mar 17, 2017 | 30.52 | 31.07 | 30.46 | 30.93 | 751,620 | +0.18(+0.57%) |
Mar 16, 2017 | 30.30 | 30.94 | 30.30 | 30.76 | 339,950 | +0.47(+1.56%) |
Mar 15, 2017 | 29.33 | 30.39 | 29.33 | 30.28 | 309,107 | +1.20(+4.12%) |
Mar 14, 2017 | 29.21 | 29.55 | 28.96 | 29.08 | 182,016 | -0.36(-1.21%) |
Mar 13, 2017 | 29.11 | 29.60 | 28.71 | 29.44 | 285,950 | +0.23(+0.78%) |
Mar 10, 2017 | 29.56 | 29.56 | 29.01 | 29.21 | 262,120 | -0.14(-0.47%) |
Mar 09, 2017 | 29.11 | 29.57 | 29.11 | 29.35 | 342,890 | +0.28(+0.97%) |
Mar 08, 2017 | 29.69 | 29.69 | 28.53 | 29.07 | 452,504 | -0.58(-1.96%) |
Mar 07, 2017 | 29.78 | 30.11 | 29.46 | 29.65 | 409,234 | -0.30(-0.99%) |
Mar 06, 2017 | 29.87 | 29.98 | 29.55 | 29.95 | 480,944 | -0.04(-0.12%) |
Mar 03, 2017 | 30.68 | 31.06 | 29.84 | 29.98 | 318,381 | -0.63(-2.07%) |
Mar 02, 2017 | 30.85 | 31.12 | 29.62 | 30.62 | 341,774 | -0.39(-1.25%) |