Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.99 | 28.20 | 27.99 | 28.12 | 103,020 | +0.13(+0.46%) |
May 30, 2017 | 27.91 | 28.06 | 27.87 | 27.99 | 170,237 | +0.08(+0.29%) |
May 26, 2017 | 27.96 | 27.97 | 27.86 | 27.91 | 58,354 | -0.02(-0.09%) |
May 25, 2017 | 27.74 | 27.95 | 27.66 | 27.94 | 63,327 | +0.23(+0.84%) |
May 24, 2017 | 27.66 | 27.71 | 27.59 | 27.70 | 63,692 | +0.16(+0.59%) |
May 23, 2017 | 27.49 | 27.67 | 27.49 | 27.54 | 54,998 | +0.09(+0.32%) |
May 22, 2017 | 27.21 | 27.49 | 27.18 | 27.45 | 56,753 | +0.27(+1.01%) |
May 19, 2017 | 27.12 | 27.20 | 26.98 | 27.18 | 34,146 | +0.05(+0.20%) |
May 18, 2017 | 27.12 | 27.17 | 26.88 | 27.13 | 58,805 | +0.08(+0.31%) |
May 17, 2017 | 26.95 | 27.12 | 26.90 | 27.04 | 56,464 | +0.10(+0.39%) |
May 16, 2017 | 27.18 | 27.18 | 26.92 | 26.94 | 54,787 | -0.21(-0.77%) |
May 15, 2017 | 27.08 | 27.22 | 27.06 | 27.15 | 38,699 | +0.09(+0.33%) |
May 12, 2017 | 26.99 | 27.10 | 26.96 | 27.06 | 40,467 | +0.14(+0.51%) |
May 11, 2017 | 26.82 | 26.93 | 26.74 | 26.92 | 29,449 | +0.03(+0.12%) |
May 10, 2017 | 26.83 | 26.90 | 26.75 | 26.89 | 28,654 | +0.10(+0.39%) |
May 09, 2017 | 27.02 | 27.02 | 26.76 | 26.78 | 202,061 | -0.27(-1.01%) |
May 08, 2017 | 27.11 | 27.14 | 26.91 | 27.06 | 35,200 | +0.00(+0.00%) |
May 05, 2017 | 26.93 | 27.10 | 26.93 | 27.06 | 54,167 | +0.18(+0.66%) |
May 04, 2017 | 26.78 | 26.90 | 26.72 | 26.88 | 42,947 | +0.07(+0.27%) |
May 03, 2017 | 26.95 | 26.95 | 26.81 | 26.81 | 73,424 | -0.10(-0.36%) |
May 02, 2017 | 26.91 | 26.99 | 26.83 | 26.90 | 84,189 | -0.02(-0.06%) |
May 01, 2017 | 27.26 | 27.26 | 26.85 | 26.92 | 108,134 | -0.14(-0.51%) |
Apr 28, 2017 | 27.21 | 27.21 | 26.98 | 27.06 | 56,452 | -0.11(-0.42%) |
Apr 27, 2017 | 27.15 | 27.33 | 27.15 | 27.17 | 62,106 | +0.06(+0.24%) |
Apr 26, 2017 | 27.15 | 27.31 | 27.08 | 27.11 | 48,833 | -0.07(-0.27%) |
Apr 25, 2017 | 27.18 | 27.22 | 27.06 | 27.18 | 110,184 | -0.02(-0.06%) |
Apr 24, 2017 | 27.10 | 27.24 | 26.93 | 27.20 | 46,350 | +0.12(+0.45%) |
Apr 21, 2017 | 26.99 | 27.16 | 26.97 | 27.07 | 58,489 | +0.14(+0.51%) |
Apr 20, 2017 | 27.06 | 27.06 | 26.74 | 26.94 | 79,648 | -0.09(-0.33%) |
Apr 19, 2017 | 27.23 | 27.24 | 26.95 | 27.03 | 60,330 | -0.19(-0.68%) |
Apr 18, 2017 | 27.21 | 27.26 | 27.12 | 27.21 | 69,655 | +0.02(+0.06%) |
Apr 17, 2017 | 27.09 | 27.20 | 27.04 | 27.20 | 61,062 | +0.15(+0.57%) |
Apr 13, 2017 | 27.18 | 27.18 | 26.94 | 27.04 | 47,238 | -0.09(-0.33%) |
Apr 12, 2017 | 26.95 | 27.15 | 26.86 | 27.13 | 65,315 | +0.15(+0.57%) |
Apr 11, 2017 | 26.98 | 27.00 | 26.82 | 26.98 | 61,396 | +0.02(+0.06%) |
Apr 10, 2017 | 26.99 | 26.99 | 26.79 | 26.96 | 44,445 | +0.04(+0.15%) |
Apr 07, 2017 | 27.13 | 27.13 | 26.91 | 26.92 | 48,432 | -0.15(-0.54%) |
Apr 06, 2017 | 27.07 | 27.07 | 26.94 | 27.07 | 124,286 | -0.02(-0.09%) |
Apr 05, 2017 | 26.93 | 27.10 | 26.89 | 27.09 | 90,583 | +0.15(+0.54%) |
Apr 04, 2017 | 26.79 | 27.03 | 26.78 | 26.95 | 58,270 | +0.09(+0.33%) |
Apr 03, 2017 | 26.90 | 26.90 | 26.65 | 26.86 | 1,552,968 | -0.01(-0.03%) |
Mar 31, 2017 | 26.75 | 26.99 | 26.75 | 26.86 | 59,673 | +0.09(+0.33%) |
Mar 30, 2017 | 26.91 | 26.91 | 26.68 | 26.78 | 72,389 | -0.18(-0.66%) |
Mar 29, 2017 | 27.01 | 27.01 | 26.86 | 26.95 | 31,050 | -0.09(-0.33%) |
Mar 28, 2017 | 26.97 | 27.04 | 26.91 | 27.04 | 113,943 | +0.04(+0.15%) |
Mar 27, 2017 | 27.20 | 27.26 | 26.90 | 27.00 | 64,344 | -0.10(-0.39%) |
Mar 24, 2017 | 27.06 | 27.20 | 27.02 | 27.11 | 64,183 | +0.11(+0.42%) |
Mar 23, 2017 | 27.07 | 27.24 | 26.94 | 26.99 | 52,528 | -0.07(-0.27%) |
Mar 22, 2017 | 27.07 | 27.18 | 26.98 | 27.07 | 81,052 | +0.09(+0.33%) |
Mar 21, 2017 | 26.65 | 27.06 | 26.65 | 26.98 | 366,165 | +0.35(+1.33%) |
Mar 20, 2017 | 26.90 | 26.90 | 26.55 | 26.62 | 269,326 | -0.19(-0.72%) |
Mar 17, 2017 | 26.74 | 26.91 | 26.73 | 26.82 | 54,905 | +0.16(+0.59%) |
Mar 16, 2017 | 26.88 | 26.88 | 26.59 | 26.66 | 64,619 | -0.24(-0.89%) |
Mar 15, 2017 | 26.61 | 27.02 | 26.54 | 26.90 | 68,701 | +0.44(+1.66%) |
Mar 14, 2017 | 26.49 | 26.54 | 26.39 | 26.46 | 57,004 | -0.03(-0.12%) |
Mar 13, 2017 | 26.42 | 26.51 | 26.39 | 26.49 | 53,796 | +0.07(+0.27%) |
Mar 10, 2017 | 26.38 | 26.43 | 26.27 | 26.42 | 211,875 | +0.21(+0.79%) |
Mar 09, 2017 | 26.30 | 26.39 | 26.19 | 26.21 | 122,525 | -0.06(-0.24%) |
Mar 08, 2017 | 26.50 | 26.50 | 26.26 | 26.27 | 77,622 | -0.41(-1.53%) |
Mar 07, 2017 | 26.65 | 26.76 | 26.65 | 26.68 | 56,864 | -0.00(-0.00%) |
Mar 06, 2017 | 26.76 | 26.76 | 26.63 | 26.68 | 50,504 | -0.08(-0.30%) |
Mar 03, 2017 | 26.86 | 26.87 | 26.56 | 26.76 | 119,829 | -0.10(-0.39%) |
Mar 02, 2017 | 26.63 | 27.00 | 26.58 | 26.87 | 211,401 | +0.20(+0.75%) |