Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 28.91 | 28.91 | 28.91 | 0 | +0.04(+0.14%) | |
May 25, 2017 | 28.84 | 28.87 | 28.74 | 28.87 | 1,468 | +0.24(+0.84%) |
May 24, 2017 | 28.66 | 28.66 | 28.63 | 28.63 | 1,803 | +0.00(+0.02%) |
May 23, 2017 | 28.66 | 28.66 | 28.63 | 28.63 | 550 | +0.26(+0.93%) |
May 19, 2017 | 28.36 | 71 | +0.37(+1.32%) | |||
May 18, 2017 | 27.99 | 27.99 | 27.98 | 27.99 | 2,147 | -0.15(-0.55%) |
May 17, 2017 | 28.17 | 28.17 | 28.15 | 28.15 | 434 | -0.42(-1.47%) |
May 16, 2017 | 28.57 | 28.57 | 28.57 | 28.57 | 441 | -0.01(-0.04%) |
May 15, 2017 | 28.53 | 28.58 | 28.53 | 28.58 | 1,256 | +0.16(+0.57%) |
May 11, 2017 | 28.42 | 1 | -0.23(-0.80%) | |||
May 09, 2017 | 28.65 | 30 | +0.07(+0.23%) | |||
May 05, 2017 | 28.58 | 16 | +0.25(+0.89%) | |||
May 03, 2017 | 28.33 | 85 | -0.12(-0.44%) | |||
May 02, 2017 | 28.39 | 28.45 | 28.39 | 28.45 | 2,079 | +0.07(+0.25%) |
May 01, 2017 | 28.37 | 28.46 | 28.35 | 28.38 | 2,845 | +0.35(+1.26%) |
Apr 28, 2017 | 28.36 | 28.36 | 28.03 | 28.03 | 1,608 | -0.55(-1.93%) |
Apr 26, 2017 | 28.58 | 28.58 | 28.58 | 0 | +0.03(+0.09%) | |
Apr 25, 2017 | 28.52 | 28.57 | 28.52 | 28.55 | 1,163 | +0.58(+2.06%) |
Apr 20, 2017 | 27.98 | 27.98 | 27.98 | 0 | +0.26(+0.94%) | |
Apr 19, 2017 | 27.69 | 27.73 | 27.69 | 27.72 | 882 | +0.22(+0.80%) |
Apr 18, 2017 | 27.56 | 27.56 | 27.50 | 27.50 | 216 | -0.07(-0.24%) |
Apr 17, 2017 | 27.51 | 27.56 | 27.51 | 27.56 | 332 | +0.19(+0.68%) |
Apr 13, 2017 | 27.57 | 27.57 | 27.36 | 27.38 | 578 | -0.24(-0.88%) |
Apr 12, 2017 | 27.81 | 27.81 | 27.59 | 27.62 | 947 | -0.30(-1.07%) |
Apr 10, 2017 | 27.92 | 27.92 | 27.92 | 0 | +0.10(+0.37%) | |
Apr 04, 2017 | 27.81 | 27.81 | 27.81 | 0 | -0.00(-0.02%) | |
Apr 03, 2017 | 27.82 | 27.82 | 27.82 | 27.82 | 322 | -0.23(-0.81%) |
Mar 31, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 125 | +0.04(+0.15%) |
Mar 30, 2017 | 27.93 | 28.08 | 27.93 | 28.00 | 17,547 | +0.13(+0.46%) |
Mar 29, 2017 | 27.86 | 27.87 | 27.86 | 27.87 | 779 | -0.01(-0.05%) |
Mar 28, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 39,033 | +0.23(+0.84%) |
Mar 27, 2017 | 27.33 | 27.66 | 27.33 | 27.66 | 10,837 | -0.08(-0.29%) |
Mar 24, 2017 | 27.77 | 27.77 | 27.74 | 27.74 | 489 | -0.22(-0.80%) |
Mar 23, 2017 | 27.96 | 27.96 | 27.96 | 27.96 | 182 | +0.18(+0.67%) |
Mar 21, 2017 | 27.78 | 27.78 | 27.78 | 0 | -0.48(-1.68%) | |
Mar 20, 2017 | 28.21 | 28.26 | 28.21 | 28.25 | 2,263 | -0.01(-0.05%) |
Mar 17, 2017 | 28.18 | 28.27 | 28.18 | 28.27 | 1,153 | +0.09(+0.31%) |
Mar 15, 2017 | 28.18 | 106 | +0.29(+1.04%) | |||
Mar 14, 2017 | 27.99 | 27.99 | 27.87 | 27.89 | 1,556 | -0.20(-0.70%) |
Mar 13, 2017 | 28.18 | 28.18 | 28.08 | 28.08 | 569 | -0.01(-0.03%) |
Mar 10, 2017 | 27.98 | 28.09 | 27.97 | 28.09 | 321 | +0.17(+0.60%) |
Mar 09, 2017 | 27.92 | 27.93 | 27.92 | 27.93 | 248 | -0.20(-0.70%) |
Mar 08, 2017 | 28.13 | 28.18 | 28.12 | 28.12 | 948 | +0.02(+0.07%) |
Mar 07, 2017 | 28.21 | 28.21 | 28.10 | 28.10 | 856 | -0.11(-0.40%) |
Mar 06, 2017 | 28.46 | 28.46 | 28.15 | 28.21 | 2,365 | -0.13(-0.46%) |
Mar 03, 2017 | 28.25 | 28.38 | 28.25 | 28.35 | 1,235 | +0.07(+0.26%) |
Mar 02, 2017 | 28.56 | 28.56 | 28.27 | 28.27 | 1,895 | -0.41(-1.43%) |