Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.51 | 28.51 | 28.48 | 28.48 | 587 | +0.13(+0.46%) |
May 30, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 1,087 | +0.10(+0.36%) |
May 26, 2017 | 28.32 | 28.32 | 28.25 | 28.25 | 1,197 | +0.21(+0.76%) |
May 24, 2017 | 28.04 | 9 | +0.45(+1.63%) | |||
May 22, 2017 | 27.59 | 84 | +0.17(+0.62%) | |||
May 19, 2017 | 27.38 | 27.42 | 27.38 | 27.42 | 278 | +0.04(+0.14%) |
May 18, 2017 | 27.25 | 27.38 | 27.25 | 27.38 | 804 | +0.09(+0.33%) |
May 17, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 563 | -0.01(-0.03%) |
May 16, 2017 | 27.62 | 27.62 | 27.30 | 27.30 | 363 | -0.15(-0.56%) |
May 15, 2017 | 27.31 | 27.48 | 27.31 | 27.45 | 6,463 | +0.13(+0.48%) |
May 12, 2017 | 27.31 | 27.32 | 27.31 | 27.32 | 556 | +0.04(+0.14%) |
May 09, 2017 | 27.28 | 81 | -0.20(-0.73%) | |||
May 05, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.29(+1.07%) | |
May 04, 2017 | 27.21 | 27.23 | 27.19 | 27.19 | 2,424 | -0.07(-0.27%) |
May 01, 2017 | 27.27 | 149 | -0.19(-0.67%) | |||
Apr 28, 2017 | 27.45 | 27.45 | 27.45 | 27.45 | 220 | -0.22(-0.78%) |
Apr 27, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 166 | +0.17(+0.60%) |
Apr 26, 2017 | 27.47 | 27.51 | 27.47 | 27.50 | 527 | +0.01(+0.02%) |
Apr 25, 2017 | 27.40 | 27.50 | 27.40 | 27.50 | 2,145 | -0.01(-0.02%) |
Apr 24, 2017 | 27.40 | 27.50 | 27.40 | 27.50 | 4,875 | +0.17(+0.62%) |
Apr 21, 2017 | 27.08 | 27.33 | 27.08 | 27.33 | 388 | +0.18(+0.66%) |
Apr 20, 2017 | 27.19 | 27.19 | 27.15 | 27.15 | 812 | -0.13(-0.48%) |
Apr 19, 2017 | 27.28 | 27.28 | 27.28 | 27.28 | 247 | -0.08(-0.29%) |
Apr 18, 2017 | 27.39 | 27.39 | 27.33 | 27.36 | 7,395 | +0.14(+0.51%) |
Apr 12, 2017 | 27.22 | 27.22 | 27.22 | 0 | +0.23(+0.84%) | |
Apr 11, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 212 | +0.00(+0.00%) |
Apr 10, 2017 | 27.17 | 27.17 | 27.00 | 27.00 | 483 | -0.12(-0.44%) |
Apr 07, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 679 | +0.16(+0.60%) |
Apr 04, 2017 | 26.95 | 7 | +0.24(+0.89%) | |||
Apr 03, 2017 | 26.75 | 26.76 | 26.72 | 26.72 | 1,614 | -0.23(-0.85%) |
Mar 29, 2017 | 26.95 | 9 | -0.09(-0.35%) | |||
Mar 28, 2017 | 26.96 | 27.04 | 26.96 | 27.04 | 457 | +0.08(+0.28%) |
Mar 27, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 925 | -0.21(-0.79%) |
Mar 24, 2017 | 27.18 | 27.18 | 27.18 | 27.18 | 346 | +0.21(+0.76%) |
Mar 23, 2017 | 26.97 | 26.97 | 26.97 | 26.97 | 198 | -0.01(-0.04%) |
Mar 22, 2017 | 27.16 | 27.16 | 26.98 | 26.98 | 1,043 | -0.04(-0.14%) |
Mar 21, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 352 | +0.26(+0.99%) |
Mar 20, 2017 | 27.01 | 27.01 | 26.76 | 26.76 | 1,433 | +0.12(+0.45%) |
Mar 17, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 258 | +0.01(+0.04%) |
Mar 16, 2017 | 26.63 | 26.63 | 26.63 | 26.63 | 334 | -0.38(-1.39%) |
Mar 15, 2017 | 26.86 | 27.01 | 26.86 | 27.01 | 814 | +0.57(+2.15%) |
Mar 14, 2017 | 26.44 | 26.44 | 26.44 | 26.44 | 117 | -0.05(-0.19%) |
Mar 13, 2017 | 26.43 | 26.49 | 26.39 | 26.49 | 16,097 | +0.08(+0.29%) |
Mar 10, 2017 | 26.33 | 26.44 | 26.32 | 26.41 | 4,901 | +0.11(+0.42%) |
Mar 09, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 174 | -0.03(-0.10%) |
Mar 08, 2017 | 26.62 | 26.64 | 26.33 | 26.33 | 4,916 | -0.36(-1.37%) |
Mar 07, 2017 | 26.75 | 26.75 | 26.69 | 26.69 | 4,576 | +0.02(+0.07%) |
Mar 03, 2017 | 26.67 | 26.67 | 26.67 | 0 | -0.15(-0.57%) |