Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.32 | 27.43 | 27.25 | 27.31 | 90,637 | -0.06(-0.20%) |
May 30, 2017 | 27.48 | 27.48 | 27.34 | 27.37 | 92,680 | -0.14(-0.49%) |
May 26, 2017 | 27.56 | 27.64 | 27.45 | 27.50 | 53,062 | +0.02(+0.06%) |
May 25, 2017 | 27.55 | 27.61 | 27.38 | 27.48 | 97,433 | -0.05(-0.17%) |
May 24, 2017 | 27.68 | 27.68 | 27.39 | 27.53 | 39,523 | -0.02(-0.09%) |
May 23, 2017 | 27.85 | 27.85 | 27.53 | 27.56 | 47,335 | -0.25(-0.91%) |
May 22, 2017 | 27.80 | 27.84 | 27.77 | 27.81 | 61,291 | +0.06(+0.23%) |
May 19, 2017 | 27.26 | 27.85 | 27.26 | 27.75 | 132,362 | +0.55(+2.02%) |
May 18, 2017 | 27.46 | 27.46 | 27.13 | 27.20 | 313,193 | -0.39(-1.41%) |
May 17, 2017 | 27.45 | 27.68 | 27.45 | 27.59 | 109,313 | -0.03(-0.12%) |
May 16, 2017 | 27.81 | 27.82 | 27.52 | 27.62 | 54,326 | -0.07(-0.26%) |
May 15, 2017 | 27.64 | 27.74 | 27.61 | 27.69 | 261,387 | +0.23(+0.84%) |
May 12, 2017 | 27.23 | 27.53 | 27.22 | 27.46 | 118,235 | +0.17(+0.64%) |
May 11, 2017 | 27.12 | 27.39 | 27.07 | 27.29 | 120,404 | +0.24(+0.88%) |
May 10, 2017 | 26.87 | 27.07 | 26.87 | 27.05 | 75,868 | +0.33(+1.25%) |
May 09, 2017 | 26.48 | 26.79 | 26.48 | 26.71 | 96,891 | +0.08(+0.30%) |
May 08, 2017 | 26.63 | 26.65 | 26.46 | 26.64 | 235,146 | +0.05(+0.18%) |
May 05, 2017 | 26.25 | 26.67 | 26.19 | 26.59 | 140,786 | +0.32(+1.21%) |
May 04, 2017 | 26.55 | 26.55 | 26.13 | 26.27 | 176,230 | -0.32(-1.19%) |
May 03, 2017 | 26.80 | 26.87 | 26.51 | 26.59 | 128,016 | -0.06(-0.24%) |
May 02, 2017 | 26.48 | 26.67 | 26.48 | 26.65 | 230,467 | +0.19(+0.72%) |
May 01, 2017 | 26.41 | 26.60 | 26.39 | 26.46 | 139,377 | -0.04(-0.15%) |
Apr 28, 2017 | 26.45 | 26.65 | 26.31 | 26.50 | 424,381 | +0.21(+0.82%) |
Apr 27, 2017 | 26.63 | 26.66 | 26.24 | 26.29 | 397,104 | -0.37(-1.37%) |
Apr 26, 2017 | 26.69 | 26.75 | 26.43 | 26.65 | 101,916 | +0.06(+0.24%) |
Apr 25, 2017 | 26.95 | 26.95 | 26.47 | 26.59 | 376,592 | -0.03(-0.12%) |
Apr 24, 2017 | 26.77 | 26.79 | 26.62 | 26.62 | 119,426 | -0.10(-0.36%) |
Apr 21, 2017 | 27.04 | 27.04 | 26.71 | 26.71 | 102,315 | -0.27(-1.00%) |
Apr 20, 2017 | 26.88 | 27.10 | 26.85 | 26.98 | 161,278 | +0.21(+0.80%) |
Apr 19, 2017 | 27.03 | 27.03 | 26.76 | 26.77 | 34,340 | -0.15(-0.56%) |
Apr 18, 2017 | 26.95 | 27.09 | 26.83 | 26.92 | 79,902 | -0.24(-0.88%) |
Apr 17, 2017 | 26.81 | 27.27 | 26.81 | 27.16 | 66,510 | +0.35(+1.30%) |
Apr 13, 2017 | 27.02 | 27.31 | 26.81 | 26.81 | 132,254 | -0.20(-0.74%) |
Apr 12, 2017 | 27.41 | 27.41 | 26.98 | 27.01 | 50,028 | -0.21(-0.79%) |
Apr 11, 2017 | 27.23 | 27.41 | 27.06 | 27.22 | 105,685 | -0.01(-0.03%) |
Apr 10, 2017 | 27.36 | 27.48 | 27.15 | 27.23 | 72,793 | -0.09(-0.32%) |
Apr 07, 2017 | 27.55 | 27.55 | 27.26 | 27.32 | 419,485 | -0.06(-0.23%) |
Apr 06, 2017 | 27.54 | 27.55 | 27.35 | 27.38 | 157,491 | -0.13(-0.46%) |
Apr 05, 2017 | 27.47 | 27.61 | 27.45 | 27.51 | 38,570 | +0.13(+0.46%) |
Apr 04, 2017 | 27.25 | 27.43 | 27.11 | 27.38 | 47,800 | +0.27(+1.00%) |
Apr 03, 2017 | 27.04 | 27.21 | 27.02 | 27.11 | 88,495 | +0.04(+0.15%) |
Mar 31, 2017 | 27.14 | 27.14 | 26.91 | 27.07 | 283,197 | +0.05(+0.18%) |
Mar 30, 2017 | 27.03 | 27.21 | 27.02 | 27.02 | 237,589 | -0.09(-0.32%) |
Mar 29, 2017 | 27.04 | 27.22 | 26.92 | 27.11 | 43,044 | +0.07(+0.26%) |
Mar 28, 2017 | 26.80 | 27.16 | 26.77 | 27.04 | 175,207 | +0.26(+0.98%) |
Mar 27, 2017 | 26.77 | 26.83 | 26.72 | 26.78 | 87,427 | -0.10(-0.38%) |
Mar 24, 2017 | 26.91 | 26.97 | 26.81 | 26.88 | 50,806 | +0.02(+0.06%) |
Mar 23, 2017 | 26.79 | 26.87 | 26.70 | 26.87 | 41,142 | +0.06(+0.24%) |
Mar 22, 2017 | 26.83 | 26.91 | 26.65 | 26.80 | 51,621 | +0.12(+0.45%) |
Mar 21, 2017 | 27.08 | 27.08 | 26.65 | 26.68 | 218,493 | -0.23(-0.85%) |
Mar 20, 2017 | 26.94 | 26.98 | 26.80 | 26.91 | 191,039 | +0.20(+0.74%) |
Mar 17, 2017 | 26.99 | 26.99 | 26.64 | 26.71 | 327,229 | -0.12(-0.44%) |
Mar 16, 2017 | 26.48 | 26.85 | 26.48 | 26.83 | 125,531 | +0.50(+1.90%) |
Mar 15, 2017 | 25.67 | 26.44 | 25.67 | 26.33 | 257,079 | +0.58(+2.25%) |
Mar 14, 2017 | 26.13 | 26.13 | 25.72 | 25.75 | 102,737 | -0.29(-1.13%) |
Mar 13, 2017 | 25.94 | 26.20 | 25.93 | 26.05 | 656,095 | +0.07(+0.28%) |
Mar 10, 2017 | 26.02 | 26.05 | 25.86 | 25.98 | 96,208 | +0.17(+0.68%) |
Mar 09, 2017 | 26.04 | 26.04 | 25.78 | 25.80 | 192,344 | -0.21(-0.79%) |
Mar 08, 2017 | 26.22 | 26.27 | 26.00 | 26.01 | 584,975 | -0.33(-1.27%) |
Mar 07, 2017 | 26.33 | 26.42 | 26.18 | 26.34 | 537,964 | -0.06(-0.21%) |
Mar 06, 2017 | 26.85 | 26.99 | 26.31 | 26.40 | 198,811 | -0.52(-1.95%) |
Mar 03, 2017 | 26.78 | 27.00 | 26.74 | 26.92 | 104,869 | +0.16(+0.59%) |
Mar 02, 2017 | 27.23 | 27.37 | 26.76 | 26.76 | 212,169 | -0.61(-2.23%) |