Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.63 | 28.63 | 28.63 | 28.63 | 1,160 | +0.45(+1.61%) |
May 30, 2017 | 28.26 | 28.26 | 28.18 | 28.18 | 3,109 | -0.02(-0.06%) |
May 26, 2017 | 28.12 | 28.30 | 28.12 | 28.20 | 5,329 | -0.10(-0.35%) |
May 25, 2017 | 28.26 | 28.42 | 28.26 | 28.29 | 2,259 | +0.03(+0.10%) |
May 24, 2017 | 28.16 | 28.27 | 28.16 | 28.27 | 1,084 | -0.06(-0.20%) |
May 23, 2017 | 28.32 | 28.33 | 28.32 | 28.32 | 1,924 | -0.08(-0.27%) |
May 22, 2017 | 28.45 | 28.45 | 28.40 | 28.40 | 2,061 | +0.12(+0.43%) |
May 19, 2017 | 28.08 | 28.28 | 28.08 | 28.28 | 1,196 | +0.09(+0.32%) |
May 18, 2017 | 28.34 | 28.34 | 28.08 | 28.19 | 1,775 | -0.02(-0.06%) |
May 16, 2017 | 28.20 | 12 | +0.10(+0.35%) | |||
May 15, 2017 | 28.49 | 28.49 | 28.11 | 28.11 | 4,088 | -0.09(-0.33%) |
May 11, 2017 | 28.20 | 14 | +0.42(+1.50%) | |||
May 10, 2017 | 27.78 | 27.78 | 27.78 | 27.78 | 603 | -0.08(-0.28%) |
May 09, 2017 | 27.86 | 27.86 | 27.86 | 27.86 | 595 | -0.36(-1.27%) |
May 08, 2017 | 28.23 | 28.27 | 28.13 | 28.22 | 6,225 | +0.42(+1.49%) |
May 04, 2017 | 27.80 | 27.80 | 27.80 | 0 | +0.14(+0.49%) | |
May 03, 2017 | 27.89 | 27.89 | 27.67 | 27.67 | 657 | +0.15(+0.54%) |
May 01, 2017 | 27.52 | 70 | -0.15(-0.53%) | |||
Apr 28, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 793 | +0.23(+0.85%) |
Apr 24, 2017 | 27.43 | 92 | +0.70(+2.60%) | |||
Apr 21, 2017 | 26.73 | 26.73 | 26.73 | 26.73 | 459 | +0.01(+0.03%) |
Apr 19, 2017 | 26.73 | 337 | +0.41(+1.57%) | |||
Apr 18, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 244 | -0.04(-0.14%) |
Apr 13, 2017 | 26.35 | 105 | +0.05(+0.20%) | |||
Apr 07, 2017 | 26.30 | 2 | -0.17(-0.65%) | |||
Apr 05, 2017 | 26.47 | 97 | -0.01(-0.02%) | |||
Apr 04, 2017 | 26.50 | 26.50 | 26.47 | 26.47 | 659 | -0.08(-0.29%) |
Apr 03, 2017 | 26.90 | 26.90 | 26.55 | 26.55 | 1,375 | -0.16(-0.61%) |
Mar 30, 2017 | 26.71 | 26.71 | 26.71 | 0 | -0.03(-0.10%) | |
Mar 29, 2017 | 26.74 | 26.74 | 26.74 | 26.74 | 642 | -0.40(-1.49%) |
Mar 28, 2017 | 26.94 | 27.14 | 26.94 | 27.14 | 1,099 | +0.35(+1.30%) |
Mar 27, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 1,006 | +0.00(+0.00%) |
Mar 24, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 1,709 | +0.18(+0.69%) |
Mar 21, 2017 | 26.61 | 100 | +0.07(+0.27%) | |||
Mar 20, 2017 | 26.54 | 26.54 | 26.54 | 26.54 | 0 | -0.00(-0.00%) |
Mar 16, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.27(+1.01%) | |
Mar 15, 2017 | 26.26 | 26.27 | 26.26 | 26.27 | 735 | +0.29(+1.10%) |
Mar 14, 2017 | 25.99 | 25.99 | 25.99 | 25.99 | 796 | -0.03(-0.11%) |
Mar 09, 2017 | 26.02 | 252 | +0.00(+0.01%) | |||
Mar 08, 2017 | 25.94 | 26.02 | 25.94 | 26.02 | 1,073 | +0.08(+0.29%) |
Mar 07, 2017 | 25.94 | 25.94 | 25.94 | 25.94 | 460 | -0.11(-0.42%) |
Mar 06, 2017 | 26.04 | 26.05 | 26.04 | 26.05 | 2,607 | +0.16(+0.63%) |