Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.86 | 27.99 | 27.03 | 27.49 | 455,671 | -0.32(-1.16%) |
May 30, 2017 | 28.34 | 28.38 | 27.68 | 27.81 | 402,637 | -0.71(-2.49%) |
May 26, 2017 | 28.76 | 28.77 | 28.45 | 28.52 | 371,612 | -0.29(-1.01%) |
May 25, 2017 | 28.87 | 29.14 | 28.50 | 28.81 | 263,455 | +0.03(+0.10%) |
May 24, 2017 | 29.22 | 29.26 | 28.56 | 28.78 | 279,827 | -0.32(-1.11%) |
May 23, 2017 | 28.59 | 29.32 | 28.27 | 29.11 | 350,868 | +0.55(+1.91%) |
May 22, 2017 | 28.31 | 28.57 | 28.10 | 28.56 | 307,772 | +0.35(+1.25%) |
May 19, 2017 | 28.21 | 28.61 | 28.16 | 28.21 | 558,578 | -0.03(-0.11%) |
May 18, 2017 | 27.97 | 28.49 | 27.97 | 28.24 | 567,984 | +0.13(+0.45%) |
May 17, 2017 | 28.80 | 29.02 | 27.88 | 28.11 | 835,454 | -1.42(-4.82%) |
May 16, 2017 | 29.32 | 29.55 | 29.07 | 29.53 | 264,980 | +0.16(+0.54%) |
May 15, 2017 | 29.26 | 29.59 | 29.25 | 29.38 | 311,685 | +0.15(+0.51%) |
May 12, 2017 | 29.17 | 29.37 | 28.87 | 29.23 | 443,707 | -0.18(-0.61%) |
May 11, 2017 | 29.77 | 29.88 | 29.02 | 29.41 | 404,055 | -0.54(-1.80%) |
May 10, 2017 | 29.84 | 30.05 | 29.68 | 29.95 | 356,805 | -0.07(-0.25%) |
May 09, 2017 | 30.33 | 30.51 | 29.79 | 30.02 | 528,147 | -0.27(-0.89%) |
May 08, 2017 | 29.94 | 30.29 | 29.74 | 30.29 | 521,098 | +0.37(+1.25%) |
May 05, 2017 | 30.13 | 30.13 | 29.45 | 29.92 | 403,232 | -0.07(-0.24%) |
May 04, 2017 | 29.93 | 30.26 | 29.72 | 29.99 | 312,312 | +0.31(+1.04%) |
May 03, 2017 | 29.26 | 29.74 | 29.25 | 29.68 | 368,232 | +0.17(+0.58%) |
May 02, 2017 | 29.75 | 29.90 | 29.33 | 29.51 | 252,300 | -0.15(-0.50%) |
May 01, 2017 | 29.65 | 29.80 | 29.27 | 29.65 | 325,410 | +0.23(+0.78%) |
Apr 28, 2017 | 30.25 | 30.29 | 29.36 | 29.42 | 535,369 | -0.53(-1.77%) |
Apr 27, 2017 | 29.42 | 30.32 | 29.42 | 29.95 | 401,190 | -0.34(-1.11%) |
Apr 26, 2017 | 29.97 | 30.65 | 29.95 | 30.29 | 406,843 | +0.31(+1.02%) |
Apr 25, 2017 | 30.22 | 30.41 | 29.95 | 29.98 | 340,370 | +0.09(+0.30%) |
Apr 24, 2017 | 29.91 | 30.16 | 29.72 | 29.89 | 399,319 | +0.78(+2.69%) |
Apr 21, 2017 | 29.09 | 29.29 | 28.92 | 29.11 | 431,779 | -0.02(-0.08%) |
Apr 20, 2017 | 28.72 | 29.14 | 28.62 | 29.13 | 532,105 | +0.61(+2.14%) |
Apr 19, 2017 | 28.25 | 28.63 | 28.25 | 28.52 | 440,184 | +0.42(+1.51%) |
Apr 18, 2017 | 27.85 | 28.29 | 27.53 | 28.10 | 390,320 | -0.01(-0.05%) |
Apr 17, 2017 | 27.70 | 28.13 | 27.44 | 28.11 | 413,630 | +0.54(+1.97%) |
Apr 13, 2017 | 27.87 | 28.08 | 27.47 | 27.57 | 453,595 | -0.45(-1.62%) |
Apr 12, 2017 | 28.25 | 28.55 | 27.93 | 28.02 | 463,913 | -0.35(-1.23%) |
Apr 11, 2017 | 27.71 | 28.38 | 27.55 | 28.37 | 541,284 | +0.49(+1.76%) |
Apr 10, 2017 | 28.07 | 28.48 | 27.70 | 27.88 | 353,465 | -0.21(-0.74%) |
Apr 07, 2017 | 27.98 | 28.22 | 27.78 | 28.09 | 341,625 | -0.13(-0.45%) |
Apr 06, 2017 | 27.86 | 28.33 | 27.62 | 28.22 | 362,731 | +0.37(+1.34%) |
Apr 05, 2017 | 28.75 | 28.92 | 27.83 | 27.84 | 357,197 | -0.60(-2.09%) |
Apr 04, 2017 | 28.43 | 28.73 | 28.24 | 28.44 | 396,614 | -0.08(-0.29%) |
Apr 03, 2017 | 29.08 | 29.11 | 28.30 | 28.52 | 468,085 | -0.51(-1.77%) |
Mar 31, 2017 | 29.25 | 29.27 | 28.92 | 29.04 | 572,222 | -0.26(-0.89%) |
Mar 30, 2017 | 28.46 | 29.35 | 28.46 | 29.30 | 589,039 | +0.89(+3.12%) |
Mar 29, 2017 | 28.54 | 29.01 | 28.20 | 28.41 | 391,412 | -0.13(-0.44%) |
Mar 28, 2017 | 28.12 | 28.68 | 27.93 | 28.54 | 320,668 | +0.33(+1.16%) |
Mar 27, 2017 | 27.52 | 28.28 | 27.20 | 28.21 | 621,444 | +0.12(+0.42%) |
Mar 24, 2017 | 27.94 | 28.23 | 27.79 | 28.09 | 572,863 | +0.23(+0.83%) |
Mar 23, 2017 | 27.35 | 27.99 | 27.29 | 27.86 | 417,372 | +0.43(+1.57%) |
Mar 22, 2017 | 27.60 | 27.86 | 27.09 | 27.43 | 519,954 | -0.42(-1.50%) |
Mar 21, 2017 | 29.42 | 29.55 | 27.82 | 27.84 | 802,259 | -1.50(-5.13%) |
Mar 20, 2017 | 29.81 | 29.81 | 29.26 | 29.35 | 517,731 | -0.66(-2.21%) |
Mar 17, 2017 | 29.68 | 30.18 | 29.29 | 30.01 | 4,126,348 | +0.31(+1.03%) |
Mar 16, 2017 | 30.18 | 30.18 | 29.41 | 29.71 | 874,123 | +0.54(+1.86%) |
Mar 15, 2017 | 29.33 | 29.65 | 28.92 | 29.16 | 450,744 | -0.10(-0.36%) |
Mar 14, 2017 | 29.11 | 29.41 | 28.86 | 29.27 | 346,524 | -0.11(-0.38%) |
Mar 13, 2017 | 28.98 | 29.58 | 28.98 | 29.38 | 615,232 | +0.37(+1.26%) |
Mar 10, 2017 | 29.21 | 29.21 | 28.59 | 29.01 | 489,422 | +0.08(+0.28%) |
Mar 09, 2017 | 29.01 | 29.27 | 28.70 | 28.93 | 236,591 | -0.02(-0.08%) |
Mar 08, 2017 | 29.49 | 29.57 | 28.92 | 28.95 | 333,609 | -0.22(-0.74%) |
Mar 07, 2017 | 29.49 | 29.61 | 29.13 | 29.17 | 267,938 | -0.34(-1.14%) |
Mar 06, 2017 | 29.54 | 29.66 | 29.14 | 29.51 | 322,701 | -0.34(-1.15%) |
Mar 03, 2017 | 29.71 | 29.92 | 29.57 | 29.85 | 243,854 | +0.16(+0.55%) |
Mar 02, 2017 | 30.47 | 30.59 | 29.65 | 29.68 | 406,679 | -0.80(-2.64%) |