Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.33 | 28.47 | 27.49 | 27.96 | 448,025 | -0.33(-1.16%) |
May 30, 2017 | 28.83 | 28.86 | 28.15 | 28.29 | 395,880 | -0.72(-2.49%) |
May 26, 2017 | 29.25 | 29.26 | 28.93 | 29.01 | 365,376 | -0.30(-1.01%) |
May 25, 2017 | 29.37 | 29.64 | 28.99 | 29.31 | 259,034 | +0.03(+0.10%) |
May 24, 2017 | 29.72 | 29.76 | 29.05 | 29.28 | 275,131 | -0.33(-1.11%) |
May 23, 2017 | 29.08 | 29.82 | 28.75 | 29.60 | 344,980 | +0.56(+1.91%) |
May 22, 2017 | 28.80 | 29.06 | 28.58 | 29.05 | 302,607 | +0.36(+1.25%) |
May 19, 2017 | 28.69 | 29.10 | 28.64 | 28.69 | 549,205 | -0.03(-0.11%) |
May 18, 2017 | 28.45 | 28.97 | 28.45 | 28.72 | 558,453 | +0.13(+0.45%) |
May 17, 2017 | 29.29 | 29.51 | 28.35 | 28.59 | 821,434 | -1.45(-4.82%) |
May 16, 2017 | 29.82 | 30.05 | 29.57 | 30.04 | 260,534 | +0.16(+0.54%) |
May 15, 2017 | 29.76 | 30.10 | 29.75 | 29.88 | 306,454 | +0.15(+0.51%) |
May 12, 2017 | 29.66 | 29.87 | 29.36 | 29.73 | 436,261 | -0.18(-0.61%) |
May 11, 2017 | 30.27 | 30.39 | 29.52 | 29.91 | 397,275 | -0.55(-1.80%) |
May 10, 2017 | 30.35 | 30.56 | 30.19 | 30.46 | 350,817 | -0.08(-0.25%) |
May 09, 2017 | 30.84 | 31.04 | 30.30 | 30.53 | 519,284 | -0.27(-0.89%) |
May 08, 2017 | 30.45 | 30.81 | 30.24 | 30.81 | 512,354 | +0.38(+1.25%) |
May 05, 2017 | 30.65 | 30.65 | 29.95 | 30.43 | 396,466 | -0.07(-0.24%) |
May 04, 2017 | 30.44 | 30.77 | 30.23 | 30.50 | 307,071 | +0.31(+1.04%) |
May 03, 2017 | 29.76 | 30.24 | 29.74 | 30.18 | 362,053 | +0.17(+0.58%) |
May 02, 2017 | 30.26 | 30.41 | 29.83 | 30.01 | 248,066 | -0.15(-0.50%) |
May 01, 2017 | 30.15 | 30.31 | 29.77 | 30.16 | 319,949 | +0.23(+0.78%) |
Apr 28, 2017 | 30.77 | 30.80 | 29.87 | 29.93 | 526,385 | -0.54(-1.77%) |
Apr 27, 2017 | 29.92 | 30.84 | 29.92 | 30.46 | 394,457 | -0.34(-1.11%) |
Apr 26, 2017 | 30.48 | 31.17 | 30.47 | 30.80 | 400,016 | +0.31(+1.02%) |
Apr 25, 2017 | 30.74 | 30.93 | 30.46 | 30.49 | 334,658 | +0.09(+0.30%) |
Apr 24, 2017 | 30.42 | 30.68 | 30.23 | 30.40 | 392,618 | +0.80(+2.69%) |
Apr 21, 2017 | 29.59 | 29.79 | 29.41 | 29.61 | 424,533 | -0.02(-0.08%) |
Apr 20, 2017 | 29.21 | 29.64 | 29.11 | 29.63 | 523,176 | +0.62(+2.14%) |
Apr 19, 2017 | 28.73 | 29.12 | 28.73 | 29.01 | 432,798 | +0.43(+1.51%) |
Apr 18, 2017 | 28.33 | 28.77 | 28.00 | 28.58 | 383,770 | -0.02(-0.05%) |
Apr 17, 2017 | 28.17 | 28.61 | 27.91 | 28.59 | 406,688 | +0.55(+1.97%) |
Apr 13, 2017 | 28.34 | 28.56 | 27.94 | 28.04 | 445,983 | -0.46(-1.62%) |
Apr 12, 2017 | 28.74 | 29.04 | 28.40 | 28.50 | 456,128 | -0.36(-1.23%) |
Apr 11, 2017 | 28.18 | 28.87 | 28.02 | 28.86 | 532,201 | +0.50(+1.76%) |
Apr 10, 2017 | 28.55 | 28.96 | 28.17 | 28.36 | 347,533 | -0.21(-0.74%) |
Apr 07, 2017 | 28.46 | 28.71 | 28.25 | 28.57 | 335,892 | -0.13(-0.45%) |
Apr 06, 2017 | 28.34 | 28.81 | 28.09 | 28.70 | 356,644 | +0.38(+1.34%) |
Apr 05, 2017 | 29.24 | 29.42 | 28.31 | 28.32 | 351,203 | -0.61(-2.09%) |
Apr 04, 2017 | 28.91 | 29.22 | 28.72 | 28.93 | 389,958 | -0.08(-0.29%) |
Apr 03, 2017 | 29.58 | 29.61 | 28.78 | 29.01 | 460,230 | -0.52(-1.77%) |
Mar 31, 2017 | 29.75 | 29.77 | 29.42 | 29.53 | 562,620 | -0.27(-0.89%) |
Mar 30, 2017 | 28.94 | 29.85 | 28.94 | 29.80 | 579,155 | +0.90(+3.12%) |
Mar 29, 2017 | 29.02 | 29.51 | 28.69 | 28.90 | 384,843 | -0.13(-0.44%) |
Mar 28, 2017 | 28.60 | 29.17 | 28.41 | 29.02 | 315,287 | +0.33(+1.16%) |
Mar 27, 2017 | 27.99 | 28.77 | 27.66 | 28.69 | 611,015 | +0.12(+0.42%) |
Mar 24, 2017 | 28.42 | 28.71 | 28.26 | 28.57 | 563,249 | +0.23(+0.83%) |
Mar 23, 2017 | 27.82 | 28.46 | 27.75 | 28.34 | 410,368 | +0.44(+1.57%) |
Mar 22, 2017 | 28.07 | 28.34 | 27.56 | 27.90 | 511,229 | -0.42(-1.50%) |
Mar 21, 2017 | 29.92 | 30.05 | 28.29 | 28.32 | 788,797 | -1.53(-5.13%) |
Mar 20, 2017 | 30.32 | 30.32 | 29.76 | 29.85 | 509,042 | -0.67(-2.21%) |
Mar 17, 2017 | 30.18 | 30.70 | 29.79 | 30.52 | 4,057,103 | +0.31(+1.03%) |
Mar 16, 2017 | 30.70 | 30.70 | 29.91 | 30.21 | 859,454 | +0.55(+1.86%) |
Mar 15, 2017 | 29.84 | 30.16 | 29.42 | 29.66 | 443,180 | -0.11(-0.36%) |
Mar 14, 2017 | 29.61 | 29.91 | 29.35 | 29.77 | 340,709 | -0.11(-0.38%) |
Mar 13, 2017 | 29.47 | 30.09 | 29.47 | 29.88 | 604,907 | +0.37(+1.26%) |
Mar 10, 2017 | 29.71 | 29.71 | 29.08 | 29.51 | 481,209 | +0.08(+0.28%) |
Mar 09, 2017 | 29.50 | 29.77 | 29.19 | 29.43 | 232,621 | -0.02(-0.08%) |
Mar 08, 2017 | 29.99 | 30.07 | 29.41 | 29.45 | 328,010 | -0.22(-0.74%) |
Mar 07, 2017 | 29.99 | 30.12 | 29.62 | 29.67 | 263,442 | -0.34(-1.14%) |
Mar 06, 2017 | 30.04 | 30.17 | 29.64 | 30.01 | 317,286 | -0.35(-1.15%) |
Mar 03, 2017 | 30.22 | 30.43 | 30.07 | 30.36 | 239,762 | +0.17(+0.55%) |
Mar 02, 2017 | 30.99 | 31.11 | 30.15 | 30.19 | 399,855 | -0.82(-2.64%) |