Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.75 | 28.75 | 28.54 | 28.63 | 7,978 | +0.14(+0.49%) |
May 30, 2017 | 28.56 | 28.59 | 28.45 | 28.49 | 5,991 | -0.11(-0.38%) |
May 26, 2017 | 28.51 | 28.63 | 28.51 | 28.60 | 11,882 | -0.08(-0.29%) |
May 25, 2017 | 28.70 | 28.72 | 28.63 | 28.68 | 10,538 | -0.03(-0.09%) |
May 24, 2017 | 28.79 | 28.79 | 28.56 | 28.71 | 20,152 | +0.11(+0.38%) |
May 23, 2017 | 28.74 | 28.86 | 28.60 | 28.60 | 5,634 | -0.05(-0.17%) |
May 22, 2017 | 28.67 | 28.68 | 28.54 | 28.65 | 3,660 | +0.11(+0.39%) |
May 19, 2017 | 28.47 | 28.59 | 28.47 | 28.54 | 5,154 | +0.36(+1.28%) |
May 18, 2017 | 28.08 | 28.18 | 28.06 | 28.18 | 6,428 | -0.04(-0.16%) |
May 17, 2017 | 28.62 | 28.62 | 28.15 | 28.22 | 13,323 | -0.45(-1.55%) |
May 16, 2017 | 28.65 | 28.68 | 28.57 | 28.67 | 8,104 | +0.34(+1.21%) |
May 15, 2017 | 28.28 | 28.33 | 28.28 | 28.33 | 4,296 | +0.15(+0.53%) |
May 12, 2017 | 28.03 | 28.18 | 28.02 | 28.18 | 7,344 | +0.27(+0.97%) |
May 11, 2017 | 27.97 | 27.97 | 27.67 | 27.91 | 7,992 | -0.09(-0.32%) |
May 10, 2017 | 27.79 | 28.01 | 27.79 | 28.00 | 14,570 | +0.04(+0.14%) |
May 09, 2017 | 28.14 | 28.14 | 27.79 | 27.96 | 3,821 | -0.18(-0.64%) |
May 08, 2017 | 28.11 | 28.14 | 28.01 | 28.14 | 8,017 | -0.41(-1.44%) |
May 05, 2017 | 28.25 | 28.55 | 28.25 | 28.55 | 7,875 | +0.44(+1.55%) |
May 04, 2017 | 27.85 | 28.11 | 27.85 | 28.11 | 6,250 | +0.63(+2.29%) |
May 03, 2017 | 27.54 | 27.63 | 27.49 | 27.49 | 23,516 | -0.10(-0.36%) |
May 02, 2017 | 27.49 | 27.60 | 27.42 | 27.59 | 5,493 | -0.70(-2.48%) |
May 01, 2017 | 27.50 | 28.39 | 27.32 | 28.29 | 12,935 | +1.02(+3.73%) |
Apr 28, 2017 | 27.35 | 27.35 | 27.21 | 27.27 | 3,735 | +0.01(+0.04%) |
Apr 27, 2017 | 27.23 | 27.26 | 27.16 | 27.26 | 5,148 | -0.04(-0.15%) |
Apr 26, 2017 | 27.33 | 27.33 | 27.23 | 27.30 | 4,136 | -0.14(-0.52%) |
Apr 25, 2017 | 27.04 | 27.49 | 27.04 | 27.44 | 5,220 | +0.20(+0.74%) |
Apr 24, 2017 | 26.94 | 27.24 | 26.94 | 27.24 | 5,512 | +1.47(+5.72%) |
Apr 21, 2017 | 25.86 | 25.87 | 25.72 | 25.77 | 2,975 | -0.18(-0.71%) |
Apr 20, 2017 | 26.04 | 26.07 | 25.94 | 25.95 | 8,523 | +0.29(+1.15%) |
Apr 19, 2017 | 25.63 | 25.73 | 25.63 | 25.66 | 1,574 | -0.03(-0.10%) |
Apr 18, 2017 | 25.64 | 25.68 | 25.50 | 25.68 | 6,657 | -0.05(-0.19%) |
Apr 17, 2017 | 25.80 | 25.83 | 25.73 | 25.73 | 3,697 | +0.07(+0.26%) |
Apr 13, 2017 | 25.62 | 25.66 | 25.62 | 25.66 | 2,407 | -0.22(-0.84%) |
Apr 12, 2017 | 25.83 | 25.88 | 25.64 | 25.88 | 1,931 | -0.01(-0.04%) |
Apr 11, 2017 | 27.23 | 26.13 | 25.76 | 25.89 | 6,945 | +0.10(+0.39%) |
Apr 10, 2017 | 26.00 | 26.00 | 25.79 | 25.79 | 1,454 | -0.17(-0.65%) |
Apr 07, 2017 | 26.15 | 26.15 | 25.96 | 25.96 | 1,749 | -0.03(-0.12%) |
Apr 06, 2017 | 25.97 | 26.00 | 25.86 | 25.99 | 4,017 | +0.08(+0.31%) |
Apr 05, 2017 | 26.01 | 26.01 | 25.91 | 25.91 | 4,266 | -0.07(-0.26%) |
Apr 04, 2017 | 25.91 | 25.99 | 25.76 | 25.98 | 2,707 | -0.03(-0.12%) |
Apr 03, 2017 | 26.00 | 26.01 | 25.83 | 26.01 | 4,699 | -0.11(-0.42%) |
Mar 31, 2017 | 26.00 | 26.17 | 25.91 | 26.12 | 5,675 | +0.12(+0.46%) |
Mar 30, 2017 | 26.88 | 26.88 | 26.00 | 26.00 | 10,899 | -0.12(-0.46%) |
Mar 29, 2017 | 26.04 | 26.12 | 25.99 | 26.12 | 5,081 | -0.06(-0.23%) |
Mar 28, 2017 | 25.97 | 26.18 | 25.97 | 26.18 | 1,893 | +0.10(+0.38%) |
Mar 27, 2017 | 25.97 | 26.08 | 25.97 | 26.08 | 1,553 | +0.13(+0.50%) |
Mar 24, 2017 | 25.98 | 25.99 | 25.90 | 25.95 | 7,665 | +0.11(+0.43%) |
Mar 23, 2017 | 25.88 | 25.89 | 25.77 | 25.84 | 8,373 | +0.07(+0.26%) |
Mar 22, 2017 | 25.71 | 25.78 | 25.65 | 25.77 | 19,807 | +0.02(+0.09%) |
Mar 21, 2017 | 26.02 | 26.02 | 25.75 | 25.75 | 5,985 | -0.04(-0.16%) |
Mar 20, 2017 | 25.86 | 25.89 | 25.73 | 25.79 | 5,355 | -0.07(-0.27%) |
Mar 17, 2017 | 25.82 | 25.89 | 25.79 | 25.86 | 10,627 | +0.02(+0.08%) |
Mar 16, 2017 | 25.61 | 25.84 | 25.61 | 25.84 | 6,338 | +0.31(+1.21%) |
Mar 15, 2017 | 25.10 | 25.53 | 25.10 | 25.53 | 7,398 | +0.35(+1.39%) |
Mar 14, 2017 | 25.22 | 25.24 | 25.17 | 25.18 | 1,727 | -0.22(-0.88%) |
Mar 13, 2017 | 25.40 | 25.41 | 25.32 | 25.40 | 2,887 | -0.02(-0.06%) |
Mar 10, 2017 | 25.32 | 25.45 | 25.27 | 25.42 | 12,508 | +0.31(+1.23%) |
Mar 09, 2017 | 25.06 | 25.11 | 24.98 | 25.11 | 5,518 | +0.27(+1.09%) |
Mar 08, 2017 | 24.93 | 24.94 | 24.80 | 24.84 | 12,980 | -0.05(-0.20%) |
Mar 07, 2017 | 24.84 | 24.92 | 24.83 | 24.89 | 5,868 | -0.12(-0.48%) |
Mar 06, 2017 | 25.01 | 25.02 | 24.87 | 25.01 | 3,443 | -0.12(-0.48%) |
Mar 03, 2017 | 24.99 | 25.13 | 24.93 | 25.13 | 5,724 | +0.36(+1.45%) |
Mar 02, 2017 | 24.77 | 24.85 | 24.76 | 24.77 | 8,532 | -0.14(-0.56%) |