Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.90 | 28.10 | 27.29 | 28.09 | 131,705 | +0.26(+0.94%) |
May 30, 2017 | 27.64 | 28.07 | 27.52 | 27.83 | 111,038 | +0.08(+0.29%) |
May 26, 2017 | 27.62 | 27.82 | 27.27 | 27.75 | 98,017 | -0.01(-0.03%) |
May 25, 2017 | 27.82 | 27.88 | 27.41 | 27.75 | 76,890 | +0.05(+0.16%) |
May 24, 2017 | 27.78 | 28.14 | 27.57 | 27.71 | 84,632 | -0.03(-0.10%) |
May 23, 2017 | 28.15 | 28.15 | 27.64 | 27.74 | 102,664 | -0.21(-0.74%) |
May 22, 2017 | 27.39 | 28.06 | 27.39 | 27.94 | 94,031 | +0.65(+2.38%) |
May 19, 2017 | 27.16 | 27.57 | 27.07 | 27.29 | 145,944 | +0.04(+0.17%) |
May 18, 2017 | 27.78 | 27.94 | 27.22 | 27.25 | 120,957 | -0.54(-1.94%) |
May 17, 2017 | 28.34 | 28.12 | 27.69 | 27.79 | 190,804 | -0.55(-1.94%) |
May 16, 2017 | 27.93 | 28.39 | 27.59 | 28.34 | 187,657 | +0.59(+2.14%) |
May 15, 2017 | 27.25 | 27.80 | 27.24 | 27.75 | 153,917 | +0.38(+1.38%) |
May 12, 2017 | 27.54 | 27.68 | 27.12 | 27.37 | 128,401 | -0.29(-1.04%) |
May 11, 2017 | 28.01 | 28.01 | 27.39 | 27.66 | 116,962 | -0.50(-1.76%) |
May 10, 2017 | 28.25 | 28.44 | 28.03 | 28.15 | 160,710 | -0.18(-0.64%) |
May 09, 2017 | 28.40 | 28.66 | 28.09 | 28.33 | 137,777 | -0.03(-0.10%) |
May 08, 2017 | 28.73 | 28.80 | 28.05 | 28.36 | 158,116 | -0.29(-1.01%) |
May 05, 2017 | 28.24 | 28.76 | 28.16 | 28.65 | 193,847 | +0.45(+1.60%) |
May 04, 2017 | 28.26 | 28.31 | 27.71 | 28.20 | 196,726 | +0.05(+0.19%) |
May 03, 2017 | 28.34 | 28.57 | 27.87 | 28.14 | 166,549 | -0.20(-0.70%) |
May 02, 2017 | 28.22 | 28.57 | 28.09 | 28.34 | 198,169 | +0.11(+0.38%) |
May 01, 2017 | 28.37 | 28.74 | 28.08 | 28.23 | 308,651 | -0.04(-0.16%) |
Apr 28, 2017 | 28.64 | 28.95 | 28.07 | 28.28 | 271,472 | -0.43(-1.51%) |
Apr 27, 2017 | 27.20 | 29.76 | 27.20 | 28.71 | 804,773 | +2.96(+11.51%) |
Apr 26, 2017 | 25.36 | 26.08 | 25.35 | 25.75 | 324,315 | +0.36(+1.42%) |
Apr 25, 2017 | 25.62 | 25.66 | 25.31 | 25.39 | 285,370 | -0.14(-0.56%) |
Apr 24, 2017 | 26.06 | 26.06 | 25.30 | 25.53 | 294,046 | +0.04(+0.14%) |
Apr 21, 2017 | 25.26 | 25.62 | 25.26 | 25.49 | 153,927 | -0.04(-0.14%) |
Apr 20, 2017 | 25.03 | 25.59 | 24.94 | 25.53 | 359,336 | +0.68(+2.75%) |
Apr 19, 2017 | 24.73 | 25.17 | 24.67 | 24.85 | 102,050 | +0.27(+1.10%) |
Apr 18, 2017 | 24.17 | 24.62 | 24.17 | 24.58 | 174,017 | +0.13(+0.52%) |
Apr 17, 2017 | 24.02 | 24.49 | 23.99 | 24.45 | 84,918 | +0.50(+2.11%) |
Apr 13, 2017 | 24.42 | 24.56 | 23.82 | 23.95 | 71,788 | -0.59(-2.39%) |
Apr 12, 2017 | 24.55 | 24.75 | 24.38 | 24.53 | 109,614 | -0.14(-0.55%) |
Apr 11, 2017 | 23.92 | 24.69 | 23.78 | 24.67 | 121,553 | +0.56(+2.32%) |
Apr 10, 2017 | 23.88 | 24.37 | 23.88 | 24.11 | 79,074 | +0.14(+0.60%) |
Apr 07, 2017 | 23.84 | 24.03 | 23.60 | 23.96 | 202,121 | -0.01(-0.04%) |
Apr 06, 2017 | 23.58 | 23.98 | 23.33 | 23.97 | 111,356 | +0.41(+1.76%) |
Apr 05, 2017 | 23.92 | 23.95 | 23.42 | 23.56 | 234,931 | -0.16(-0.68%) |
Apr 04, 2017 | 23.73 | 23.86 | 23.28 | 23.72 | 132,418 | -0.19(-0.79%) |
Apr 03, 2017 | 24.89 | 24.89 | 23.83 | 23.91 | 153,593 | -1.01(-4.05%) |
Mar 31, 2017 | 24.76 | 25.03 | 24.59 | 24.92 | 172,366 | +0.19(+0.76%) |
Mar 30, 2017 | 23.94 | 24.86 | 23.94 | 24.73 | 281,129 | +0.78(+3.27%) |
Mar 29, 2017 | 23.81 | 24.00 | 23.60 | 23.95 | 146,754 | +0.04(+0.15%) |
Mar 28, 2017 | 23.42 | 23.94 | 23.22 | 23.91 | 157,767 | +0.37(+1.57%) |
Mar 27, 2017 | 23.76 | 23.76 | 23.27 | 23.54 | 217,792 | -0.47(-1.95%) |
Mar 24, 2017 | 25.89 | 25.89 | 23.88 | 24.01 | 431,708 | -2.25(-8.57%) |
Mar 23, 2017 | 25.72 | 26.49 | 25.59 | 26.26 | 125,263 | +0.39(+1.50%) |
Mar 22, 2017 | 26.30 | 26.54 | 25.57 | 25.87 | 161,799 | -0.60(-2.28%) |
Mar 21, 2017 | 27.39 | 27.39 | 26.46 | 26.48 | 246,944 | -0.68(-2.52%) |
Mar 20, 2017 | 27.75 | 27.75 | 26.94 | 27.16 | 146,126 | -0.59(-2.14%) |
Mar 17, 2017 | 27.28 | 27.84 | 27.07 | 27.75 | 445,961 | +0.42(+1.55%) |
Mar 16, 2017 | 27.25 | 27.40 | 27.09 | 27.33 | 86,537 | +0.13(+0.46%) |
Mar 15, 2017 | 26.87 | 27.30 | 26.68 | 27.20 | 124,569 | +0.47(+1.75%) |
Mar 14, 2017 | 26.97 | 26.97 | 26.64 | 26.74 | 85,591 | -0.34(-1.26%) |
Mar 13, 2017 | 26.95 | 27.14 | 26.77 | 27.08 | 109,424 | +0.15(+0.57%) |
Mar 10, 2017 | 27.11 | 27.25 | 26.65 | 26.93 | 177,159 | +0.09(+0.34%) |
Mar 09, 2017 | 27.43 | 27.48 | 26.79 | 26.84 | 120,115 | -0.47(-1.71%) |
Mar 08, 2017 | 27.11 | 27.47 | 26.87 | 27.30 | 265,065 | +0.27(+1.00%) |
Mar 07, 2017 | 26.61 | 27.08 | 26.57 | 27.03 | 131,624 | +0.25(+0.94%) |
Mar 06, 2017 | 27.56 | 27.56 | 26.53 | 26.78 | 256,837 | -0.77(-2.81%) |
Mar 03, 2017 | 27.23 | 27.62 | 26.98 | 27.56 | 216,272 | +0.34(+1.26%) |
Mar 02, 2017 | 27.32 | 27.39 | 27.10 | 27.21 | 126,294 | -0.18(-0.66%) |