Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.87 | 27.89 | 26.98 | 27.67 | 938,874 | -0.05(-0.17%) |
May 30, 2017 | 27.98 | 28.11 | 27.62 | 27.71 | 443,982 | -0.44(-1.55%) |
May 26, 2017 | 28.09 | 28.24 | 27.85 | 28.15 | 317,962 | -0.02(-0.07%) |
May 25, 2017 | 28.39 | 28.57 | 28.02 | 28.17 | 583,690 | +0.04(+0.15%) |
May 24, 2017 | 28.19 | 28.34 | 27.89 | 28.13 | 558,010 | +0.04(+0.14%) |
May 23, 2017 | 28.07 | 28.21 | 27.68 | 28.09 | 506,271 | +0.18(+0.66%) |
May 22, 2017 | 27.65 | 28.01 | 27.61 | 27.90 | 593,370 | +0.36(+1.30%) |
May 19, 2017 | 27.41 | 27.83 | 27.38 | 27.55 | 775,384 | +0.27(+0.99%) |
May 18, 2017 | 26.98 | 27.50 | 26.85 | 27.28 | 825,458 | +0.16(+0.60%) |
May 17, 2017 | 27.70 | 27.97 | 27.04 | 27.11 | 2,667,929 | -1.54(-5.36%) |
May 16, 2017 | 28.75 | 28.78 | 28.26 | 28.65 | 347,741 | +0.04(+0.15%) |
May 15, 2017 | 28.38 | 28.89 | 28.38 | 28.61 | 451,241 | +0.44(+1.57%) |
May 12, 2017 | 28.28 | 28.33 | 28.05 | 28.17 | 448,179 | -0.33(-1.17%) |
May 11, 2017 | 28.65 | 28.69 | 27.97 | 28.50 | 698,728 | -0.37(-1.30%) |
May 10, 2017 | 28.41 | 28.92 | 28.35 | 28.88 | 400,411 | +0.34(+1.19%) |
May 09, 2017 | 28.66 | 28.73 | 28.31 | 28.54 | 584,609 | -0.02(-0.06%) |
May 08, 2017 | 28.67 | 28.80 | 28.31 | 28.55 | 295,597 | -0.25(-0.87%) |
May 05, 2017 | 28.67 | 28.81 | 28.22 | 28.80 | 297,267 | +0.36(+1.27%) |
May 04, 2017 | 28.65 | 28.66 | 28.05 | 28.44 | 577,926 | -0.10(-0.36%) |
May 03, 2017 | 28.63 | 28.69 | 28.28 | 28.55 | 404,090 | -0.32(-1.10%) |
May 02, 2017 | 29.30 | 29.35 | 28.70 | 28.86 | 545,260 | -0.31(-1.07%) |
May 01, 2017 | 29.08 | 29.32 | 28.73 | 29.17 | 449,477 | +0.31(+1.07%) |
Apr 28, 2017 | 29.68 | 29.71 | 28.85 | 28.87 | 693,771 | -0.77(-2.60%) |
Apr 27, 2017 | 29.82 | 29.98 | 29.46 | 29.64 | 645,482 | -0.04(-0.12%) |
Apr 26, 2017 | 29.36 | 30.01 | 29.36 | 29.67 | 709,616 | +0.31(+1.05%) |
Apr 25, 2017 | 29.34 | 29.62 | 29.32 | 29.36 | 816,529 | +0.55(+1.90%) |
Apr 24, 2017 | 28.86 | 28.95 | 28.65 | 28.82 | 782,239 | +0.72(+2.55%) |
Apr 21, 2017 | 28.14 | 28.24 | 27.92 | 28.10 | 832,239 | -0.17(-0.59%) |
Apr 20, 2017 | 27.80 | 28.30 | 27.70 | 28.27 | 982,183 | +0.71(+2.56%) |
Apr 19, 2017 | 27.53 | 28.02 | 27.45 | 27.56 | 954,674 | +0.21(+0.76%) |
Apr 18, 2017 | 27.10 | 27.40 | 26.90 | 27.35 | 226,428 | +0.03(+0.12%) |
Apr 17, 2017 | 26.87 | 27.36 | 26.74 | 27.32 | 627,420 | +0.62(+2.32%) |
Apr 13, 2017 | 27.19 | 27.38 | 26.70 | 26.70 | 931,803 | -0.57(-2.08%) |
Apr 12, 2017 | 27.93 | 27.93 | 27.21 | 27.27 | 663,580 | -0.73(-2.62%) |
Apr 11, 2017 | 27.35 | 28.02 | 27.28 | 28.01 | 640,354 | +0.42(+1.52%) |
Apr 10, 2017 | 27.47 | 27.99 | 27.33 | 27.59 | 559,386 | +0.12(+0.45%) |
Apr 07, 2017 | 27.34 | 27.67 | 27.18 | 27.46 | 569,356 | -0.04(-0.14%) |
Apr 06, 2017 | 27.05 | 27.51 | 26.81 | 27.50 | 660,253 | +0.53(+1.97%) |
Apr 05, 2017 | 28.00 | 28.23 | 26.90 | 26.97 | 1,002,086 | -0.64(-2.32%) |
Apr 04, 2017 | 27.64 | 27.90 | 27.41 | 27.61 | 1,770,020 | -0.09(-0.33%) |
Apr 03, 2017 | 28.47 | 28.52 | 27.54 | 27.70 | 995,325 | -0.62(-2.19%) |
Mar 31, 2017 | 28.24 | 28.56 | 28.07 | 28.32 | 1,185,786 | +0.12(+0.43%) |
Mar 30, 2017 | 27.82 | 28.23 | 27.82 | 28.20 | 520,993 | +0.40(+1.44%) |
Mar 29, 2017 | 27.54 | 27.88 | 27.41 | 27.80 | 432,832 | +0.23(+0.82%) |
Mar 28, 2017 | 27.01 | 27.64 | 26.94 | 27.58 | 587,075 | +0.38(+1.41%) |
Mar 27, 2017 | 26.39 | 27.30 | 26.25 | 27.19 | 755,171 | +0.09(+0.34%) |
Mar 24, 2017 | 27.24 | 27.45 | 26.85 | 27.10 | 604,361 | +0.07(+0.24%) |
Mar 23, 2017 | 26.73 | 27.40 | 26.60 | 27.03 | 599,233 | +0.32(+1.19%) |
Mar 22, 2017 | 26.65 | 26.84 | 26.26 | 26.72 | 967,282 | -0.04(-0.14%) |
Mar 21, 2017 | 28.56 | 28.61 | 26.71 | 26.75 | 1,406,295 | -1.52(-5.36%) |
Mar 20, 2017 | 28.48 | 28.58 | 28.13 | 28.27 | 540,504 | -0.29(-1.01%) |
Mar 17, 2017 | 28.35 | 28.66 | 28.11 | 28.56 | 558,588 | +0.21(+0.73%) |
Mar 16, 2017 | 28.45 | 28.59 | 28.21 | 28.35 | 2,340,818 | +0.12(+0.41%) |
Mar 15, 2017 | 27.68 | 28.39 | 27.59 | 28.23 | 804,061 | +0.83(+3.02%) |
Mar 14, 2017 | 27.44 | 27.50 | 26.99 | 27.40 | 701,326 | -0.31(-1.13%) |
Mar 13, 2017 | 27.43 | 27.89 | 27.43 | 27.72 | 395,393 | +0.18(+0.64%) |
Mar 10, 2017 | 27.68 | 27.70 | 27.13 | 27.54 | 640,487 | +0.23(+0.83%) |
Mar 09, 2017 | 27.52 | 27.77 | 27.15 | 27.31 | 739,526 | -0.24(-0.85%) |
Mar 08, 2017 | 28.10 | 28.22 | 27.51 | 27.55 | 693,222 | -0.36(-1.29%) |
Mar 07, 2017 | 28.17 | 28.31 | 27.85 | 27.91 | 608,620 | -0.37(-1.31%) |
Mar 06, 2017 | 28.34 | 28.39 | 28.00 | 28.28 | 559,710 | -0.40(-1.38%) |
Mar 03, 2017 | 28.75 | 29.00 | 28.39 | 28.68 | 542,464 | -0.09(-0.30%) |
Mar 02, 2017 | 29.42 | 29.42 | 28.69 | 28.76 | 571,004 | -0.65(-2.22%) |