Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.96 | 28.19 | 27.48 | 28.14 | 30,683 | +0.23(+0.82%) |
May 30, 2017 | 27.70 | 28.18 | 27.70 | 27.91 | 36,682 | +0.31(+1.12%) |
May 26, 2017 | 27.55 | 27.80 | 27.45 | 27.60 | 34,581 | -0.01(-0.04%) |
May 25, 2017 | 27.45 | 27.70 | 27.21 | 27.61 | 41,196 | +0.19(+0.69%) |
May 24, 2017 | 27.69 | 27.98 | 27.40 | 27.42 | 48,809 | -0.41(-1.47%) |
May 23, 2017 | 27.80 | 28.01 | 27.56 | 27.83 | 41,815 | +0.12(+0.43%) |
May 22, 2017 | 27.57 | 27.85 | 27.32 | 27.71 | 41,602 | +0.26(+0.95%) |
May 19, 2017 | 27.43 | 27.72 | 27.16 | 27.45 | 53,769 | +0.02(+0.07%) |
May 18, 2017 | 27.40 | 27.68 | 27.11 | 27.43 | 52,479 | +0.03(+0.11%) |
May 17, 2017 | 27.78 | 27.57 | 27.21 | 27.40 | 63,936 | -0.38(-1.37%) |
May 16, 2017 | 27.85 | 27.94 | 27.47 | 27.78 | 71,891 | -0.22(-0.79%) |
May 15, 2017 | 27.56 | 28.09 | 27.56 | 28.00 | 56,004 | +0.49(+1.78%) |
May 12, 2017 | 27.69 | 27.83 | 27.29 | 27.51 | 56,973 | -0.39(-1.40%) |
May 11, 2017 | 27.84 | 28.08 | 27.32 | 27.90 | 55,406 | +0.22(+0.79%) |
May 10, 2017 | 27.94 | 28.18 | 27.34 | 27.68 | 100,115 | -0.42(-1.49%) |
May 09, 2017 | 28.12 | 28.30 | 27.94 | 28.10 | 78,552 | +0.02(+0.07%) |
May 08, 2017 | 27.62 | 28.09 | 27.60 | 28.08 | 88,832 | +0.63(+2.30%) |
May 05, 2017 | 27.20 | 27.64 | 27.20 | 27.45 | 65,945 | +0.31(+1.14%) |
May 04, 2017 | 27.34 | 27.50 | 26.91 | 27.14 | 94,315 | -0.03(-0.11%) |
May 03, 2017 | 27.40 | 27.55 | 26.91 | 27.17 | 39,768 | -0.33(-1.20%) |
May 02, 2017 | 27.74 | 27.93 | 27.46 | 27.50 | 33,335 | -0.23(-0.83%) |
May 01, 2017 | 28.15 | 28.37 | 27.58 | 27.73 | 48,488 | -0.34(-1.21%) |
Apr 28, 2017 | 29.09 | 29.09 | 28.06 | 28.07 | 50,418 | -1.15(-3.94%) |
Apr 27, 2017 | 29.08 | 29.32 | 28.87 | 29.22 | 116,562 | +0.21(+0.72%) |
Apr 26, 2017 | 29.35 | 29.65 | 28.06 | 29.01 | 197,366 | +1.25(+4.50%) |
Apr 25, 2017 | 28.02 | 28.25 | 27.71 | 27.76 | 69,761 | -0.14(-0.50%) |
Apr 24, 2017 | 28.08 | 28.28 | 27.84 | 27.90 | 70,062 | +0.27(+0.98%) |
Apr 21, 2017 | 27.94 | 28.19 | 27.51 | 27.63 | 58,869 | -0.44(-1.57%) |
Apr 20, 2017 | 27.71 | 28.33 | 27.71 | 28.07 | 52,402 | +0.47(+1.70%) |
Apr 19, 2017 | 27.36 | 27.70 | 27.24 | 27.60 | 47,618 | +0.16(+0.58%) |
Apr 18, 2017 | 26.93 | 27.45 | 26.93 | 27.44 | 31,736 | +0.38(+1.40%) |
Apr 17, 2017 | 26.52 | 27.19 | 26.52 | 27.06 | 46,522 | +0.40(+1.50%) |
Apr 13, 2017 | 27.13 | 27.13 | 26.38 | 26.66 | 34,744 | -0.52(-1.91%) |
Apr 12, 2017 | 27.17 | 27.34 | 26.92 | 27.18 | 34,295 | -0.19(-0.69%) |
Apr 11, 2017 | 27.12 | 27.42 | 26.75 | 27.37 | 70,448 | +0.16(+0.59%) |
Apr 10, 2017 | 27.24 | 27.64 | 26.80 | 27.21 | 37,121 | -0.05(-0.18%) |
Apr 07, 2017 | 27.33 | 27.39 | 27.01 | 27.26 | 42,224 | -0.18(-0.66%) |
Apr 06, 2017 | 26.97 | 27.46 | 26.97 | 27.44 | 37,831 | +0.42(+1.55%) |
Apr 05, 2017 | 26.92 | 27.29 | 26.51 | 27.02 | 50,388 | +0.09(+0.33%) |
Apr 04, 2017 | 27.28 | 27.50 | 26.78 | 26.93 | 46,432 | -0.35(-1.28%) |
Apr 03, 2017 | 28.39 | 28.45 | 27.22 | 27.28 | 45,023 | -1.11(-3.91%) |
Mar 31, 2017 | 27.73 | 28.65 | 27.58 | 28.39 | 93,600 | +0.56(+2.01%) |
Mar 30, 2017 | 27.29 | 27.95 | 27.29 | 27.83 | 63,582 | +0.40(+1.46%) |
Mar 29, 2017 | 27.22 | 27.47 | 27.22 | 27.43 | 22,882 | +0.03(+0.11%) |
Mar 28, 2017 | 26.72 | 27.49 | 26.67 | 27.40 | 41,055 | +0.50(+1.86%) |
Mar 27, 2017 | 26.52 | 26.96 | 26.52 | 26.90 | 30,564 | -0.09(-0.33%) |
Mar 24, 2017 | 27.38 | 27.56 | 26.74 | 26.99 | 43,143 | -0.37(-1.35%) |
Mar 23, 2017 | 26.62 | 27.47 | 26.56 | 27.36 | 56,246 | +0.71(+2.66%) |
Mar 22, 2017 | 27.27 | 27.49 | 26.60 | 26.65 | 50,090 | -0.74(-2.70%) |
Mar 21, 2017 | 28.04 | 28.04 | 27.32 | 27.39 | 52,757 | -0.48(-1.72%) |
Mar 20, 2017 | 28.05 | 28.05 | 27.60 | 27.87 | 34,118 | -0.21(-0.75%) |
Mar 17, 2017 | 27.57 | 28.23 | 27.57 | 28.08 | 124,411 | +0.45(+1.63%) |
Mar 16, 2017 | 27.45 | 27.72 | 27.29 | 27.63 | 36,168 | +0.28(+1.02%) |
Mar 15, 2017 | 27.01 | 27.57 | 26.86 | 27.35 | 45,623 | +0.48(+1.79%) |
Mar 14, 2017 | 27.19 | 27.41 | 26.82 | 26.87 | 33,948 | -0.50(-1.83%) |
Mar 13, 2017 | 27.67 | 27.10 | 27.37 | 38,395 | -0.21(-0.76%) | |
Mar 10, 2017 | 27.86 | 28.26 | 27.16 | 27.58 | 76,024 | -0.08(-0.29%) |
Mar 09, 2017 | 27.79 | 27.94 | 27.43 | 27.66 | 65,304 | -0.16(-0.58%) |
Mar 08, 2017 | 27.78 | 28.01 | 27.37 | 27.82 | 79,186 | +0.06(+0.22%) |
Mar 07, 2017 | 27.00 | 27.96 | 26.36 | 27.76 | 72,052 | +0.58(+2.13%) |
Mar 06, 2017 | 27.16 | 27.36 | 26.96 | 27.18 | 80,728 | -0.24(-0.88%) |
Mar 03, 2017 | 27.51 | 27.58 | 26.97 | 27.42 | 62,515 | -0.08(-0.29%) |
Mar 02, 2017 | 27.65 | 27.89 | 27.45 | 27.50 | 86,328 | -0.19(-0.69%) |