Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.85 | 28.85 | 28.74 | 28.74 | 2,985 | +0.07(+0.24%) |
May 30, 2017 | 28.67 | 28.67 | 28.64 | 28.67 | 534 | -0.02(-0.07%) |
May 26, 2017 | 28.66 | 28.69 | 28.65 | 28.69 | 8,352 | -0.04(-0.14%) |
May 25, 2017 | 28.72 | 28.77 | 28.72 | 28.73 | 2,285 | +0.08(+0.28%) |
May 24, 2017 | 28.56 | 28.69 | 28.56 | 28.65 | 3,193 | +0.07(+0.25%) |
May 23, 2017 | 28.66 | 28.66 | 28.57 | 28.58 | 2,114 | -0.04(-0.15%) |
May 22, 2017 | 28.60 | 28.62 | 28.60 | 28.62 | 1,253 | +0.13(+0.46%) |
May 19, 2017 | 28.28 | 28.51 | 28.28 | 28.49 | 1,722 | +0.34(+1.23%) |
May 18, 2017 | 28.16 | 28.16 | 28.14 | 28.14 | 627 | +0.04(+0.16%) |
May 17, 2017 | 28.30 | 28.30 | 28.10 | 28.10 | 7,870 | -0.31(-1.09%) |
May 16, 2017 | 28.38 | 28.44 | 28.38 | 28.41 | 1,698 | +0.21(+0.74%) |
May 15, 2017 | 28.22 | 28.22 | 28.16 | 28.20 | 3,304 | +0.06(+0.21%) |
May 12, 2017 | 28.01 | 28.14 | 28.00 | 28.14 | 5,220 | +0.19(+0.68%) |
May 11, 2017 | 27.99 | 27.99 | 27.91 | 27.95 | 5,082 | -0.07(-0.25%) |
May 10, 2017 | 28.04 | 28.05 | 28.00 | 28.02 | 6,425 | -0.03(-0.11%) |
May 09, 2017 | 28.16 | 28.16 | 28.05 | 28.05 | 3,394 | +0.00(+0.00%) |
May 08, 2017 | 28.06 | 28.06 | 28.01 | 28.05 | 4,210 | -0.05(-0.18%) |
May 05, 2017 | 28.10 | 28.10 | 28.10 | 28.10 | 135 | +0.08(+0.29%) |
May 04, 2017 | 28.02 | 28.02 | 28.02 | 28.02 | 115 | +0.22(+0.79%) |
May 03, 2017 | 27.83 | 27.84 | 27.75 | 27.80 | 3,381 | +0.01(+0.04%) |
May 02, 2017 | 27.74 | 27.79 | 27.74 | 27.79 | 1,289 | +0.10(+0.36%) |
May 01, 2017 | 27.61 | 27.69 | 27.61 | 27.69 | 2,996 | +0.18(+0.65%) |
Apr 28, 2017 | 27.62 | 27.62 | 27.51 | 27.51 | 2,836 | -0.01(-0.04%) |
Apr 27, 2017 | 27.45 | 27.54 | 27.45 | 27.52 | 3,014 | +0.11(+0.41%) |
Apr 26, 2017 | 27.42 | 27.45 | 27.40 | 27.41 | 1,171 | +0.21(+0.76%) |
Apr 25, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Apr 24, 2017 | 27.20 | 27.21 | 27.20 | 27.20 | 4,788 | +0.65(+2.46%) |
Apr 21, 2017 | 26.57 | 26.57 | 26.52 | 26.55 | 2,223 | -0.11(-0.41%) |
Apr 20, 2017 | 26.73 | 26.73 | 26.66 | 26.66 | 480 | +0.18(+0.68%) |
Apr 19, 2017 | 26.62 | 26.62 | 26.47 | 26.48 | 5,469 | -0.04(-0.16%) |
Apr 18, 2017 | 26.42 | 26.53 | 26.41 | 26.52 | 2,140 | -0.06(-0.22%) |
Apr 17, 2017 | 26.54 | 26.60 | 26.54 | 26.58 | 850 | +0.14(+0.53%) |
Apr 13, 2017 | 26.51 | 26.51 | 26.44 | 26.44 | 602 | -0.02(-0.06%) |
Apr 12, 2017 | 26.46 | 26.47 | 26.46 | 26.46 | 2,082 | +0.01(+0.03%) |
Apr 11, 2017 | 26.41 | 26.45 | 26.38 | 26.45 | 451 | +0.12(+0.46%) |
Apr 10, 2017 | 26.26 | 26.34 | 26.26 | 26.33 | 1,180 | +0.04(+0.15%) |
Apr 07, 2017 | 26.26 | 26.29 | 26.26 | 26.29 | 1,171 | -0.01(-0.04%) |
Apr 06, 2017 | 26.30 | 26.32 | 26.29 | 26.30 | 2,722 | -0.01(-0.04%) |
Apr 05, 2017 | 26.28 | 26.31 | 26.28 | 26.31 | 330 | +0.04(+0.17%) |
Apr 04, 2017 | 26.27 | 26.27 | 26.27 | 26.27 | 422 | +0.09(+0.33%) |
Apr 03, 2017 | 26.25 | 26.25 | 26.10 | 26.18 | 4,621 | -0.10(-0.39%) |
Mar 31, 2017 | 26.31 | 26.31 | 26.28 | 26.28 | 1,031 | +0.01(+0.05%) |
Mar 30, 2017 | 26.29 | 26.30 | 26.27 | 26.27 | 2,573 | -0.09(-0.35%) |
Mar 29, 2017 | 26.29 | 26.36 | 26.27 | 26.36 | 7,593 | +0.02(+0.08%) |
Mar 28, 2017 | 26.34 | 26.34 | 26.34 | 26.34 | 728 | +0.00(+0.00%) |
Mar 27, 2017 | 26.31 | 26.36 | 26.26 | 26.34 | 4,178 | -0.03(-0.11%) |
Mar 24, 2017 | 26.40 | 26.40 | 26.30 | 26.37 | 7,849 | +0.11(+0.42%) |
Mar 23, 2017 | 26.26 | 26.32 | 26.26 | 26.26 | 7,366 | +0.04(+0.15%) |
Mar 22, 2017 | 26.21 | 26.23 | 26.20 | 26.22 | 4,068 | -0.04(-0.15%) |
Mar 21, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 800 | -0.05(-0.20%) |
Mar 20, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 250 | +0.19(+0.71%) |
Mar 17, 2017 | 26.13 | 26.13 | 26.13 | 26.13 | 0 | +0.00(+0.00%) |
Mar 16, 2017 | 26.13 | 26.13 | 26.13 | 26.13 | 500 | +0.13(+0.48%) |
Mar 15, 2017 | 25.78 | 26.00 | 25.78 | 26.00 | 1,215 | +0.19(+0.74%) |
Mar 14, 2017 | 25.81 | 25.84 | 25.77 | 25.81 | 4,910 | -0.08(-0.31%) |
Mar 13, 2017 | 25.90 | 25.90 | 25.84 | 25.89 | 6,610 | +0.14(+0.54%) |
Mar 10, 2017 | 25.70 | 25.75 | 25.70 | 25.75 | 658 | +0.27(+1.06%) |
Mar 09, 2017 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) |
Mar 08, 2017 | 25.50 | 25.50 | 25.48 | 25.48 | 3,000 | -0.06(-0.24%) |
Mar 07, 2017 | 25.52 | 25.57 | 25.52 | 25.54 | 2,367 | -0.07(-0.29%) |
Mar 06, 2017 | 25.60 | 25.62 | 25.56 | 25.61 | 5,282 | +0.03(+0.13%) |
Mar 03, 2017 | 25.55 | 25.60 | 25.55 | 25.58 | 5,605 | -0.08(-0.30%) |
Mar 02, 2017 | 25.63 | 25.66 | 25.63 | 25.66 | 441 | -0.04(-0.16%) |