Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.86 | 27.86 | 27.32 | 27.60 | 32,785 | -0.05(-0.17%) |
May 30, 2017 | 27.88 | 28.01 | 27.64 | 27.64 | 19,199 | -0.25(-0.89%) |
May 26, 2017 | 27.69 | 27.93 | 27.37 | 27.89 | 23,490 | +0.22(+0.79%) |
May 25, 2017 | 27.97 | 27.97 | 27.63 | 27.67 | 25,351 | -0.27(-0.95%) |
May 24, 2017 | 28.00 | 28.01 | 27.66 | 27.94 | 38,908 | +0.04(+0.13%) |
May 23, 2017 | 27.64 | 27.98 | 27.16 | 27.90 | 32,149 | +0.42(+1.53%) |
May 22, 2017 | 27.21 | 27.55 | 27.21 | 27.48 | 17,618 | +0.31(+1.15%) |
May 19, 2017 | 27.40 | 27.61 | 27.05 | 27.17 | 43,848 | -0.35(-1.26%) |
May 18, 2017 | 27.01 | 27.54 | 27.01 | 27.52 | 33,511 | +0.33(+1.21%) |
May 17, 2017 | 27.68 | 27.68 | 27.13 | 27.19 | 68,980 | -0.74(-2.65%) |
May 16, 2017 | 27.98 | 28.01 | 27.67 | 27.93 | 41,100 | -0.06(-0.23%) |
May 15, 2017 | 27.84 | 28.01 | 27.37 | 27.99 | 33,345 | +0.18(+0.66%) |
May 12, 2017 | 27.76 | 27.91 | 27.21 | 27.81 | 30,099 | +0.01(+0.03%) |
May 11, 2017 | 27.46 | 27.93 | 27.19 | 27.80 | 36,507 | +0.30(+1.10%) |
May 10, 2017 | 27.41 | 27.62 | 26.96 | 27.50 | 48,344 | +0.09(+0.33%) |
May 09, 2017 | 27.39 | 27.47 | 27.24 | 27.41 | 27,973 | +0.02(+0.07%) |
May 08, 2017 | 27.22 | 27.47 | 27.22 | 27.39 | 26,683 | +0.06(+0.23%) |
May 05, 2017 | 27.32 | 27.46 | 26.73 | 27.32 | 60,668 | +0.11(+0.40%) |
May 04, 2017 | 27.46 | 27.46 | 27.15 | 27.21 | 32,414 | -0.13(-0.47%) |
May 03, 2017 | 27.21 | 27.46 | 27.16 | 27.34 | 46,931 | +0.08(+0.30%) |
May 02, 2017 | 27.47 | 27.47 | 26.98 | 27.26 | 112,151 | -0.11(-0.40%) |
May 01, 2017 | 27.00 | 27.46 | 27.00 | 27.37 | 36,551 | +0.39(+1.46%) |
Apr 28, 2017 | 27.13 | 27.13 | 26.82 | 26.98 | 41,966 | -0.28(-1.04%) |
Apr 27, 2017 | 27.36 | 27.36 | 27.10 | 27.26 | 38,793 | -0.04(-0.13%) |
Apr 26, 2017 | 26.76 | 27.51 | 26.06 | 27.30 | 63,674 | +0.52(+1.95%) |
Apr 25, 2017 | 27.10 | 26.64 | 26.78 | 41,538 | -0.16(-0.58%) | |
Apr 24, 2017 | 27.19 | 27.19 | 26.67 | 26.93 | 35,110 | +0.00(+0.00%) |
Apr 21, 2017 | 27.10 | 27.10 | 26.72 | 26.93 | 25,843 | -0.05(-0.17%) |
Apr 20, 2017 | 27.10 | 27.10 | 26.89 | 26.98 | 30,894 | +0.02(+0.07%) |
Apr 19, 2017 | 26.99 | 27.10 | 26.65 | 26.96 | 27,128 | +0.08(+0.31%) |
Apr 18, 2017 | 27.05 | 27.05 | 26.54 | 26.88 | 31,754 | -0.13(-0.47%) |
Apr 17, 2017 | 26.70 | 27.05 | 26.64 | 27.00 | 24,491 | +0.46(+1.72%) |
Apr 13, 2017 | 26.89 | 26.89 | 26.28 | 26.55 | 29,753 | -0.25(-0.92%) |
Apr 12, 2017 | 27.26 | 27.26 | 26.59 | 26.79 | 24,597 | -0.41(-1.51%) |
Apr 11, 2017 | 26.77 | 27.43 | 26.69 | 27.21 | 30,388 | +0.55(+2.06%) |
Apr 10, 2017 | 26.48 | 26.75 | 26.45 | 26.66 | 32,861 | +0.08(+0.31%) |
Apr 07, 2017 | 26.81 | 26.81 | 26.33 | 26.57 | 44,111 | -0.41(-1.53%) |
Apr 06, 2017 | 26.50 | 27.02 | 26.45 | 26.99 | 32,481 | +0.53(+2.01%) |
Apr 05, 2017 | 26.80 | 27.17 | 26.36 | 26.45 | 33,608 | -0.35(-1.30%) |
Apr 04, 2017 | 26.71 | 27.10 | 26.61 | 26.80 | 45,054 | +0.08(+0.31%) |
Apr 03, 2017 | 27.12 | 27.28 | 26.64 | 26.72 | 88,186 | -0.32(-1.18%) |
Mar 31, 2017 | 27.15 | 27.24 | 26.89 | 27.04 | 44,743 | -0.09(-0.34%) |
Mar 30, 2017 | 27.24 | 27.54 | 27.05 | 27.13 | 45,123 | -0.02(-0.07%) |
Mar 29, 2017 | 26.71 | 27.41 | 26.55 | 27.15 | 180,974 | +0.42(+1.58%) |
Mar 28, 2017 | 26.80 | 26.85 | 26.64 | 26.73 | 47,887 | -0.05(-0.20%) |
Mar 27, 2017 | 25.97 | 27.00 | 25.97 | 26.78 | 32,126 | +0.38(+1.42%) |
Mar 24, 2017 | 26.78 | 26.95 | 26.34 | 26.41 | 24,522 | -0.18(-0.69%) |
Mar 23, 2017 | 26.30 | 27.00 | 26.15 | 26.59 | 41,409 | +0.51(+1.97%) |
Mar 22, 2017 | 26.51 | 26.63 | 25.80 | 26.08 | 28,385 | -0.49(-1.86%) |
Mar 21, 2017 | 26.63 | 26.89 | 26.54 | 26.57 | 62,138 | +0.04(+0.14%) |
Mar 20, 2017 | 26.53 | 26.59 | 26.25 | 26.54 | 112,382 | -0.01(-0.03%) |
Mar 17, 2017 | 26.15 | 26.77 | 26.08 | 26.55 | 110,833 | +0.39(+1.51%) |
Mar 16, 2017 | 26.16 | 26.58 | 26.02 | 26.15 | 47,232 | +0.01(+0.04%) |
Mar 15, 2017 | 25.72 | 26.31 | 25.60 | 26.14 | 54,185 | +0.56(+2.18%) |
Mar 14, 2017 | 25.68 | 25.91 | 25.26 | 25.59 | 38,618 | +0.18(+0.72%) |
Mar 13, 2017 | 25.16 | 25.63 | 25.11 | 25.40 | 33,881 | +0.18(+0.73%) |
Mar 10, 2017 | 25.66 | 25.72 | 25.08 | 25.22 | 94,501 | -0.21(-0.83%) |
Mar 09, 2017 | 25.40 | 25.67 | 25.36 | 25.43 | 49,911 | +0.01(+0.04%) |
Mar 08, 2017 | 25.13 | 25.61 | 25.08 | 25.42 | 48,339 | +0.24(+0.95%) |
Mar 07, 2017 | 24.81 | 25.25 | 24.66 | 25.18 | 26,384 | +0.34(+1.36%) |
Mar 06, 2017 | 25.34 | 25.34 | 24.84 | 24.84 | 34,277 | -0.60(-2.37%) |
Mar 03, 2017 | 26.16 | 26.16 | 25.30 | 25.45 | 83,325 | -0.81(-3.10%) |
Mar 02, 2017 | 24.58 | 26.33 | 24.42 | 26.26 | 232,551 | +1.61(+6.54%) |