Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.47 | 27.47 | 26.88 | 27.21 | 155,731 | -0.26(-0.96%) |
May 30, 2017 | 27.68 | 27.68 | 27.43 | 27.47 | 42,891 | -0.34(-1.22%) |
May 26, 2017 | 27.84 | 27.89 | 27.79 | 27.81 | 46,956 | -0.12(-0.42%) |
May 25, 2017 | 27.88 | 28.09 | 27.84 | 27.93 | 99,761 | +0.14(+0.49%) |
May 24, 2017 | 27.73 | 27.83 | 27.63 | 27.79 | 121,120 | +0.11(+0.38%) |
May 23, 2017 | 27.43 | 27.80 | 27.25 | 27.68 | 97,884 | +0.34(+1.24%) |
May 22, 2017 | 27.28 | 27.41 | 27.12 | 27.35 | 80,385 | +0.22(+0.82%) |
May 19, 2017 | 26.80 | 27.39 | 26.80 | 27.12 | 146,358 | +0.40(+1.48%) |
May 18, 2017 | 26.51 | 26.97 | 26.50 | 26.73 | 274,597 | +0.11(+0.41%) |
May 17, 2017 | 27.23 | 27.60 | 26.50 | 26.62 | 597,110 | -1.16(-4.19%) |
May 16, 2017 | 27.90 | 27.90 | 27.60 | 27.78 | 94,810 | -0.00(-0.01%) |
May 15, 2017 | 27.47 | 27.86 | 27.47 | 27.78 | 188,772 | +0.40(+1.44%) |
May 12, 2017 | 27.41 | 27.44 | 27.20 | 27.39 | 258,165 | -0.21(-0.77%) |
May 11, 2017 | 27.73 | 27.73 | 27.24 | 27.60 | 190,066 | -0.32(-1.14%) |
May 10, 2017 | 27.63 | 27.95 | 27.63 | 27.92 | 89,911 | +0.21(+0.74%) |
May 09, 2017 | 28.01 | 28.14 | 27.58 | 27.71 | 46,544 | -0.24(-0.87%) |
May 08, 2017 | 28.09 | 28.11 | 27.87 | 27.96 | 87,981 | -0.15(-0.53%) |
May 05, 2017 | 28.22 | 28.24 | 27.91 | 28.11 | 69,030 | +0.04(+0.13%) |
May 04, 2017 | 28.22 | 28.34 | 27.82 | 28.07 | 85,339 | +0.04(+0.15%) |
May 03, 2017 | 27.86 | 28.04 | 27.83 | 28.02 | 91,547 | +0.11(+0.38%) |
May 02, 2017 | 27.97 | 28.08 | 27.76 | 27.92 | 105,358 | -0.05(-0.17%) |
May 01, 2017 | 27.90 | 28.11 | 27.70 | 27.97 | 215,797 | +0.32(+1.16%) |
Apr 28, 2017 | 28.16 | 28.16 | 27.65 | 27.65 | 93,211 | -0.54(-1.92%) |
Apr 27, 2017 | 28.45 | 28.45 | 27.97 | 28.19 | 109,992 | -0.20(-0.70%) |
Apr 26, 2017 | 28.39 | 28.78 | 28.35 | 28.39 | 206,519 | -0.04(-0.15%) |
Apr 25, 2017 | 28.44 | 28.61 | 28.34 | 28.43 | 214,286 | +0.40(+1.42%) |
Apr 24, 2017 | 28.19 | 28.23 | 27.90 | 28.03 | 245,865 | +0.74(+2.70%) |
Apr 21, 2017 | 27.59 | 27.70 | 27.27 | 27.29 | 188,681 | -0.38(-1.37%) |
Apr 20, 2017 | 27.34 | 27.74 | 27.13 | 27.67 | 274,890 | +0.64(+2.38%) |
Apr 19, 2017 | 27.40 | 27.51 | 26.94 | 27.03 | 143,455 | -0.08(-0.31%) |
Apr 18, 2017 | 27.09 | 27.31 | 26.84 | 27.11 | 205,336 | -0.26(-0.94%) |
Apr 17, 2017 | 26.71 | 27.41 | 26.63 | 27.37 | 210,619 | +0.76(+2.86%) |
Apr 13, 2017 | 26.96 | 27.33 | 26.61 | 26.61 | 421,374 | -0.52(-1.92%) |
Apr 12, 2017 | 27.46 | 27.56 | 27.07 | 27.13 | 239,797 | -0.38(-1.39%) |
Apr 11, 2017 | 27.38 | 27.51 | 27.02 | 27.51 | 272,064 | -0.02(-0.06%) |
Apr 10, 2017 | 27.54 | 27.77 | 27.33 | 27.53 | 94,482 | -0.01(-0.02%) |
Apr 07, 2017 | 27.33 | 27.82 | 27.32 | 27.53 | 162,120 | -0.13(-0.47%) |
Apr 06, 2017 | 27.37 | 27.82 | 27.10 | 27.66 | 128,200 | +0.30(+1.08%) |
Apr 05, 2017 | 28.01 | 28.32 | 27.34 | 27.37 | 377,206 | -0.30(-1.09%) |
Apr 04, 2017 | 27.56 | 27.80 | 27.52 | 27.67 | 155,836 | -0.07(-0.25%) |
Apr 03, 2017 | 27.88 | 28.00 | 27.24 | 27.74 | 238,900 | -0.11(-0.41%) |
Mar 31, 2017 | 28.00 | 28.15 | 27.85 | 27.85 | 161,059 | -0.26(-0.92%) |
Mar 30, 2017 | 27.65 | 28.18 | 27.52 | 28.11 | 233,317 | +0.59(+2.13%) |
Mar 29, 2017 | 27.63 | 27.69 | 27.39 | 27.52 | 319,687 | -0.16(-0.57%) |
Mar 28, 2017 | 26.96 | 27.82 | 26.94 | 27.68 | 289,709 | +0.60(+2.22%) |
Mar 27, 2017 | 26.76 | 27.13 | 26.37 | 27.08 | 316,121 | -0.30(-1.10%) |
Mar 24, 2017 | 27.53 | 27.69 | 27.08 | 27.38 | 351,670 | -0.04(-0.14%) |
Mar 23, 2017 | 27.16 | 27.91 | 27.10 | 27.42 | 376,121 | +0.19(+0.72%) |
Mar 22, 2017 | 27.02 | 27.35 | 26.74 | 27.22 | 498,731 | -0.05(-0.19%) |
Mar 21, 2017 | 28.81 | 28.81 | 27.19 | 27.27 | 887,909 | -1.33(-4.65%) |
Mar 20, 2017 | 28.84 | 28.97 | 28.58 | 28.60 | 254,890 | -0.37(-1.28%) |
Mar 17, 2017 | 29.52 | 29.52 | 28.95 | 28.97 | 174,807 | -0.41(-1.40%) |
Mar 16, 2017 | 29.36 | 29.64 | 29.28 | 29.39 | 411,529 | +0.18(+0.61%) |
Mar 15, 2017 | 29.15 | 29.37 | 29.11 | 29.21 | 405,351 | +0.17(+0.58%) |
Mar 14, 2017 | 28.93 | 29.06 | 28.73 | 29.04 | 281,898 | -0.10(-0.33%) |
Mar 13, 2017 | 29.17 | 29.22 | 28.97 | 29.14 | 155,650 | +0.09(+0.31%) |
Mar 10, 2017 | 29.38 | 29.38 | 28.75 | 29.05 | 215,863 | -0.02(-0.08%) |
Mar 09, 2017 | 29.26 | 29.50 | 28.88 | 29.07 | 191,059 | -0.01(-0.05%) |
Mar 08, 2017 | 29.72 | 29.81 | 29.08 | 29.09 | 328,893 | -0.21(-0.73%) |
Mar 07, 2017 | 29.51 | 29.52 | 29.24 | 29.30 | 174,053 | -0.21(-0.71%) |
Mar 06, 2017 | 29.63 | 29.63 | 29.29 | 29.51 | 335,664 | -0.35(-1.18%) |
Mar 03, 2017 | 29.76 | 29.93 | 29.61 | 29.86 | 240,238 | +0.16(+0.54%) |
Mar 02, 2017 | 30.64 | 30.81 | 29.70 | 29.70 | 420,259 | -0.74(-2.45%) |