Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.74 | 27.75 | 27.66 | 27.67 | 1,906 | -0.14(-0.49%) |
May 30, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 66 | +0.00(+0.00%) |
May 26, 2017 | 27.50 | 27.81 | 27.50 | 27.81 | 756 | +0.04(+0.14%) |
May 25, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 4 | +0.00(+0.00%) |
May 24, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 203 | +0.02(+0.07%) |
May 23, 2017 | 27.62 | 28.21 | 27.62 | 27.75 | 926 | +0.04(+0.14%) |
May 22, 2017 | 27.50 | 27.71 | 27.50 | 27.71 | 700 | -0.08(-0.29%) |
May 19, 2017 | 27.72 | 27.79 | 27.68 | 27.79 | 2,332 | +0.50(+1.83%) |
May 18, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 97 | +0.00(+0.00%) |
May 17, 2017 | 26.94 | 27.29 | 26.94 | 27.29 | 421 | -0.36(-1.30%) |
May 16, 2017 | 27.71 | 27.71 | 27.65 | 27.65 | 1,953 | -0.12(-0.43%) |
May 15, 2017 | 27.75 | 27.77 | 27.22 | 27.77 | 3,978 | +0.12(+0.43%) |
May 12, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 8 | +0.00(+0.00%) |
May 11, 2017 | 27.54 | 27.65 | 27.54 | 27.65 | 391 | +1.86(+7.21%) |
May 10, 2017 | 25.79 | 25.79 | 25.79 | 25.79 | 204 | -1.58(-5.77%) |
May 09, 2017 | 27.59 | 27.60 | 27.37 | 27.37 | 2,017 | +0.31(+1.14%) |
May 08, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 105 | +0.00(+0.00%) |
May 05, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
May 04, 2017 | 27.23 | 27.23 | 27.06 | 27.06 | 542 | -0.44(-1.60%) |
May 03, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
May 02, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 49 | +0.00(+0.00%) |
May 01, 2017 | 27.51 | 27.51 | 27.50 | 27.50 | 576 | +0.19(+0.69%) |
Apr 28, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 124 | +0.00(+0.00%) |
Apr 27, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 7 | +0.00(+0.00%) |
Apr 26, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 23 | +0.00(+0.00%) |
Apr 25, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 284 | +0.11(+0.42%) |
Apr 24, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 49 | +0.00(+0.00%) |
Apr 21, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 48 | +0.00(+0.00%) |
Apr 20, 2017 | 27.14 | 27.20 | 27.13 | 27.20 | 535 | +0.30(+1.12%) |
Apr 19, 2017 | 26.97 | 26.97 | 26.90 | 26.90 | 3,814 | -0.25(-0.92%) |
Apr 18, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 607 | -0.29(-1.06%) |
Apr 17, 2017 | 27.44 | 27.44 | 27.44 | 27.44 | 8 | +0.00(+0.00%) |
Apr 13, 2017 | 27.43 | 27.44 | 27.43 | 27.44 | 224 | +0.13(+0.48%) |
Apr 12, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 105 | +0.00(+0.00%) |
Apr 11, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 562 | +0.12(+0.44%) |
Apr 10, 2017 | 27.19 | 27.19 | 27.19 | 27.19 | 210 | +0.03(+0.10%) |
Apr 07, 2017 | 27.25 | 27.25 | 27.16 | 27.16 | 596 | -0.48(-1.72%) |
Apr 06, 2017 | 27.64 | 27.64 | 27.64 | 27.64 | 2 | +0.38(+1.39%) |
Apr 05, 2017 | 27.26 | 27.26 | 27.26 | 27.26 | 300 | -0.32(-1.16%) |
Apr 04, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 466 | +0.06(+0.22%) |
Apr 03, 2017 | 27.61 | 27.61 | 27.08 | 27.52 | 11,605 | +0.22(+0.81%) |
Mar 31, 2017 | 27.60 | 27.60 | 27.30 | 27.30 | 307 | -0.36(-1.30%) |
Mar 30, 2017 | 27.67 | 27.67 | 27.66 | 27.66 | 897 | +0.01(+0.04%) |
Mar 29, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 1,036 | +0.14(+0.50%) |
Mar 28, 2017 | 28.60 | 28.60 | 27.51 | 27.51 | 1,914 | +0.21(+0.78%) |
Mar 27, 2017 | 27.80 | 28.03 | 27.30 | 27.30 | 3,552 | +0.04(+0.15%) |
Mar 24, 2017 | 27.26 | 27.26 | 27.26 | 27.26 | 4 | +0.00(+0.00%) |
Mar 23, 2017 | 27.26 | 27.26 | 27.26 | 27.26 | 45 | +0.00(+0.00%) |
Mar 22, 2017 | 27.26 | 27.26 | 27.26 | 27.26 | 131 | -0.45(-1.61%) |
Mar 21, 2017 | 27.72 | 27.85 | 26.79 | 27.71 | 2,375 | -0.02(-0.07%) |
Mar 20, 2017 | 27.73 | 27.73 | 27.73 | 27.73 | 3,594 | +0.07(+0.24%) |
Mar 17, 2017 | 27.66 | 27.66 | 27.66 | 27.66 | 141 | -0.04(-0.14%) |
Mar 16, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 654 | +0.52(+1.91%) |
Mar 15, 2017 | 27.18 | 27.18 | 27.18 | 27.18 | 367 | +0.00(+0.00%) |
Mar 14, 2017 | 27.18 | 27.18 | 27.18 | 27.18 | 316 | +0.31(+1.15%) |
Mar 13, 2017 | 26.87 | 26.87 | 26.87 | 26.87 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 26.87 | 26.87 | 26.87 | 26.87 | 0 | +0.00(+0.00%) |
Mar 09, 2017 | 26.86 | 26.87 | 26.86 | 26.87 | 927 | -0.29(-1.07%) |
Mar 08, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) |
Mar 07, 2017 | 27.18 | 27.18 | 27.16 | 27.16 | 619 | +0.10(+0.37%) |
Mar 06, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 428 | -0.17(-0.64%) |
Mar 02, 2017 | 27.23 | 27.23 | 27.23 | 27.23 | 77 | +0.00(+0.00%) |