Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.24 | 27.37 | 27.13 | 27.30 | 5,044 | +0.30(+1.09%) |
May 30, 2017 | 26.95 | 27.12 | 26.85 | 27.00 | 5,139 | +0.06(+0.22%) |
May 26, 2017 | 26.79 | 26.99 | 26.76 | 26.95 | 7,472 | +0.12(+0.47%) |
May 25, 2017 | 26.86 | 26.90 | 26.75 | 26.82 | 3,108 | +0.04(+0.15%) |
May 24, 2017 | 26.60 | 26.79 | 26.60 | 26.78 | 5,178 | +0.19(+0.71%) |
May 23, 2017 | 26.65 | 26.83 | 26.59 | 26.59 | 5,265 | -0.25(-0.93%) |
May 22, 2017 | 26.77 | 26.86 | 26.69 | 26.84 | 6,556 | +0.22(+0.83%) |
May 19, 2017 | 26.60 | 26.75 | 26.45 | 26.62 | 6,540 | +0.35(+1.31%) |
May 18, 2017 | 26.16 | 26.33 | 26.10 | 26.27 | 5,209 | -0.32(-1.18%) |
May 17, 2017 | 26.46 | 26.60 | 26.43 | 26.59 | 3,797 | -0.09(-0.34%) |
May 16, 2017 | 26.66 | 26.84 | 26.65 | 26.68 | 7,436 | +0.44(+1.68%) |
May 15, 2017 | 26.26 | 26.27 | 26.09 | 26.24 | 4,212 | +0.20(+0.79%) |
May 12, 2017 | 26.04 | 26.11 | 25.98 | 26.04 | 3,530 | +0.21(+0.83%) |
May 11, 2017 | 25.79 | 25.95 | 25.79 | 25.82 | 3,943 | -0.29(-1.11%) |
May 10, 2017 | 26.04 | 26.13 | 25.88 | 26.11 | 10,054 | +0.16(+0.62%) |
May 09, 2017 | 25.86 | 26.02 | 25.86 | 25.95 | 5,728 | +0.02(+0.08%) |
May 08, 2017 | 25.97 | 25.97 | 25.80 | 25.93 | 11,133 | -0.39(-1.48%) |
May 05, 2017 | 26.10 | 26.32 | 25.92 | 26.32 | 5,293 | +0.32(+1.21%) |
May 04, 2017 | 25.75 | 26.07 | 25.67 | 26.00 | 11,474 | +0.64(+2.54%) |
May 03, 2017 | 25.44 | 25.50 | 25.36 | 25.36 | 4,042 | -0.25(-0.98%) |
May 02, 2017 | 25.57 | 25.61 | 25.57 | 25.61 | 4,973 | +0.06(+0.23%) |
May 01, 2017 | 25.31 | 25.56 | 25.31 | 25.55 | 4,626 | +0.07(+0.27%) |
Apr 28, 2017 | 25.34 | 25.48 | 25.34 | 25.48 | 2,287 | +0.36(+1.41%) |
Apr 27, 2017 | 25.06 | 25.20 | 25.02 | 25.12 | 5,592 | +0.20(+0.82%) |
Apr 26, 2017 | 24.96 | 25.05 | 24.85 | 24.92 | 3,818 | -0.26(-1.03%) |
Apr 25, 2017 | 25.00 | 25.18 | 24.90 | 25.18 | 2,955 | -0.13(-0.51%) |
Apr 24, 2017 | 24.87 | 25.31 | 24.87 | 25.31 | 4,538 | +1.26(+5.24%) |
Apr 21, 2017 | 24.00 | 24.06 | 23.93 | 24.05 | 10,509 | -0.13(-0.54%) |
Apr 20, 2017 | 24.30 | 24.38 | 24.06 | 24.18 | 8,186 | +0.31(+1.30%) |
Apr 19, 2017 | 23.81 | 23.90 | 23.76 | 23.87 | 2,393 | -0.15(-0.62%) |
Apr 18, 2017 | 24.05 | 24.13 | 23.94 | 24.02 | 9,603 | -0.16(-0.66%) |
Apr 17, 2017 | 23.89 | 24.18 | 23.89 | 24.18 | 2,861 | +0.20(+0.83%) |
Apr 13, 2017 | 24.10 | 24.10 | 23.89 | 23.98 | 5,606 | +0.12(+0.52%) |
Apr 12, 2017 | 23.85 | 23.86 | 23.29 | 23.86 | 40,552 | +0.25(+1.08%) |
Apr 11, 2017 | 23.61 | 23.63 | 23.57 | 23.60 | 6,177 | -0.03(-0.13%) |
Apr 10, 2017 | 23.55 | 23.63 | 23.50 | 23.63 | 5,727 | -0.02(-0.08%) |
Apr 07, 2017 | 23.57 | 23.70 | 23.57 | 23.65 | 1,763 | +0.13(+0.55%) |
Apr 06, 2017 | 23.75 | 23.75 | 23.50 | 23.52 | 2,860 | -0.15(-0.63%) |
Apr 05, 2017 | 23.70 | 23.80 | 23.59 | 23.67 | 5,676 | +0.06(+0.23%) |
Apr 04, 2017 | 23.45 | 23.70 | 23.45 | 23.61 | 3,821 | +0.06(+0.28%) |
Apr 03, 2017 | 23.32 | 23.55 | 23.32 | 23.55 | 2,689 | +0.14(+0.60%) |
Mar 31, 2017 | 23.45 | 23.65 | 23.41 | 23.41 | 3,361 | +0.12(+0.52%) |
Mar 30, 2017 | 23.34 | 23.36 | 23.21 | 23.29 | 5,744 | +0.19(+0.82%) |
Mar 29, 2017 | 23.05 | 23.16 | 23.00 | 23.10 | 7,611 | -0.17(-0.73%) |
Mar 28, 2017 | 23.35 | 23.39 | 23.27 | 23.27 | 4,483 | -0.17(-0.73%) |
Mar 27, 2017 | 23.15 | 23.48 | 23.15 | 23.44 | 4,131 | +0.51(+2.22%) |
Mar 24, 2017 | 22.95 | 23.21 | 22.93 | 22.93 | 5,735 | +0.03(+0.11%) |
Mar 23, 2017 | 22.66 | 23.02 | 22.66 | 22.90 | 13,824 | +0.38(+1.71%) |
Mar 22, 2017 | 22.37 | 22.52 | 22.25 | 22.52 | 5,842 | +0.04(+0.18%) |
Mar 21, 2017 | 22.53 | 22.68 | 22.37 | 22.48 | 3,710 | -0.11(-0.49%) |
Mar 20, 2017 | 22.59 | 22.63 | 22.50 | 22.59 | 2,354 | +0.00(+0.00%) |
Mar 17, 2017 | 22.49 | 22.69 | 22.46 | 22.59 | 6,581 | +0.02(+0.11%) |
Mar 16, 2017 | 22.45 | 22.60 | 22.45 | 22.57 | 7,551 | +0.07(+0.29%) |
Mar 15, 2017 | 22.19 | 22.50 | 22.17 | 22.50 | 5,644 | +0.25(+1.12%) |
Mar 14, 2017 | 22.16 | 22.25 | 22.00 | 22.25 | 4,175 | -0.22(-0.98%) |
Mar 13, 2017 | 22.27 | 22.49 | 22.26 | 22.47 | 3,295 | +0.08(+0.36%) |
Mar 10, 2017 | 22.38 | 22.54 | 22.20 | 22.39 | 25,871 | +0.32(+1.43%) |
Mar 09, 2017 | 21.94 | 22.18 | 21.92 | 22.07 | 8,385 | +0.18(+0.85%) |
Mar 08, 2017 | 22.07 | 22.07 | 21.84 | 21.89 | 8,130 | -0.02(-0.07%) |
Mar 07, 2017 | 21.94 | 21.96 | 21.85 | 21.91 | 3,269 | -0.27(-1.20%) |
Mar 06, 2017 | 22.01 | 22.20 | 22.01 | 22.17 | 5,462 | -0.05(-0.25%) |
Mar 03, 2017 | 22.01 | 22.26 | 21.96 | 22.23 | 18,040 | +0.17(+0.75%) |
Mar 02, 2017 | 22.01 | 22.22 | 22.00 | 22.06 | 11,968 | +0.05(+0.23%) |