Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.60 | 27.65 | 27.33 | 27.51 | 223,415 | -0.07(-0.25%) |
May 30, 2017 | 27.54 | 27.67 | 27.42 | 27.58 | 244,659 | -0.02(-0.08%) |
May 26, 2017 | 27.70 | 27.79 | 27.51 | 27.60 | 143,740 | -0.16(-0.58%) |
May 25, 2017 | 27.93 | 27.93 | 27.74 | 27.77 | 257,807 | -0.09(-0.33%) |
May 24, 2017 | 28.39 | 28.49 | 27.81 | 27.86 | 132,441 | -0.44(-1.56%) |
May 23, 2017 | 28.42 | 28.59 | 28.00 | 28.30 | 171,698 | +0.02(+0.08%) |
May 22, 2017 | 27.93 | 28.32 | 27.93 | 28.28 | 115,704 | +0.37(+1.33%) |
May 19, 2017 | 27.63 | 28.07 | 27.63 | 27.91 | 232,295 | +0.30(+1.09%) |
May 18, 2017 | 27.44 | 27.74 | 27.37 | 27.60 | 176,379 | +0.16(+0.59%) |
May 17, 2017 | 27.70 | 27.74 | 27.40 | 27.44 | 252,882 | -0.56(-1.99%) |
May 16, 2017 | 28.05 | 28.09 | 27.81 | 28.00 | 113,732 | -0.05(-0.17%) |
May 15, 2017 | 28.10 | 28.35 | 27.95 | 28.05 | 109,374 | +0.09(+0.33%) |
May 12, 2017 | 27.91 | 28.12 | 27.79 | 27.95 | 115,875 | -0.07(-0.25%) |
May 11, 2017 | 28.09 | 28.12 | 27.70 | 28.02 | 143,432 | -0.22(-0.78%) |
May 10, 2017 | 28.14 | 28.25 | 27.81 | 28.24 | 144,070 | +0.06(+0.21%) |
May 09, 2017 | 28.42 | 28.46 | 28.02 | 28.18 | 158,662 | -0.23(-0.82%) |
May 08, 2017 | 28.32 | 28.46 | 28.16 | 28.42 | 111,137 | +0.05(+0.16%) |
May 05, 2017 | 28.44 | 28.44 | 28.08 | 28.37 | 113,818 | +0.02(+0.08%) |
May 04, 2017 | 28.44 | 28.46 | 28.12 | 28.35 | 68,891 | +0.02(+0.08%) |
May 03, 2017 | 28.63 | 28.63 | 28.18 | 28.32 | 150,894 | -0.44(-1.53%) |
May 02, 2017 | 28.83 | 28.93 | 28.39 | 28.76 | 144,738 | -0.07(-0.24%) |
May 01, 2017 | 28.44 | 28.86 | 28.17 | 28.83 | 124,238 | +0.46(+1.64%) |
Apr 28, 2017 | 28.72 | 28.86 | 28.32 | 28.37 | 208,620 | -0.30(-1.05%) |
Apr 27, 2017 | 28.88 | 29.16 | 28.67 | 28.67 | 140,845 | -0.23(-0.80%) |
Apr 26, 2017 | 28.35 | 29.04 | 28.35 | 28.90 | 308,507 | +0.53(+1.88%) |
Apr 25, 2017 | 28.39 | 28.76 | 28.37 | 28.37 | 165,053 | +0.09(+0.33%) |
Apr 24, 2017 | 28.53 | 28.70 | 28.21 | 28.28 | 215,893 | -0.07(-0.25%) |
Apr 21, 2017 | 28.32 | 28.49 | 28.05 | 28.35 | 179,371 | +0.05(+0.16%) |
Apr 20, 2017 | 28.76 | 29.60 | 27.95 | 28.30 | 472,986 | +0.30(+1.08%) |
Apr 19, 2017 | 27.98 | 28.28 | 27.87 | 28.00 | 192,575 | +0.16(+0.58%) |
Apr 18, 2017 | 27.35 | 27.93 | 27.35 | 27.84 | 167,771 | +0.42(+1.52%) |
Apr 17, 2017 | 27.07 | 27.44 | 27.02 | 27.42 | 80,084 | +0.51(+1.90%) |
Apr 13, 2017 | 26.91 | 27.09 | 26.79 | 26.91 | 179,800 | -0.05(-0.17%) |
Apr 12, 2017 | 27.58 | 27.58 | 26.96 | 26.96 | 157,272 | -0.65(-2.35%) |
Apr 11, 2017 | 26.96 | 27.74 | 26.96 | 27.60 | 212,284 | +0.51(+1.88%) |
Apr 10, 2017 | 26.91 | 27.26 | 26.89 | 27.09 | 140,921 | +0.07(+0.26%) |
Apr 07, 2017 | 26.91 | 27.12 | 26.82 | 27.02 | 119,537 | +0.00(+0.00%) |
Apr 06, 2017 | 26.68 | 27.07 | 26.54 | 27.02 | 154,511 | +0.37(+1.39%) |
Apr 05, 2017 | 27.09 | 27.33 | 26.63 | 26.65 | 138,785 | -0.37(-1.37%) |
Apr 04, 2017 | 26.98 | 27.14 | 26.75 | 27.02 | 185,393 | -0.02(-0.09%) |
Apr 03, 2017 | 27.60 | 27.60 | 26.99 | 27.05 | 180,874 | -0.58(-2.10%) |
Mar 31, 2017 | 27.58 | 27.72 | 27.42 | 27.63 | 241,477 | +0.00(+0.00%) |
Mar 30, 2017 | 27.44 | 27.81 | 27.40 | 27.63 | 156,927 | +0.23(+0.85%) |
Mar 29, 2017 | 27.30 | 27.42 | 27.09 | 27.40 | 83,712 | +0.09(+0.34%) |
Mar 28, 2017 | 26.98 | 27.33 | 26.84 | 27.30 | 111,057 | +0.19(+0.68%) |
Mar 27, 2017 | 26.58 | 27.16 | 26.56 | 27.12 | 92,795 | +0.16(+0.60%) |
Mar 24, 2017 | 27.07 | 27.21 | 26.84 | 26.96 | 102,134 | -0.07(-0.26%) |
Mar 23, 2017 | 26.98 | 27.30 | 26.98 | 27.02 | 121,074 | +0.02(+0.09%) |
Mar 22, 2017 | 27.14 | 27.26 | 26.79 | 27.00 | 114,635 | -0.19(-0.68%) |
Mar 21, 2017 | 27.70 | 27.74 | 27.19 | 27.19 | 162,302 | -0.42(-1.51%) |
Mar 20, 2017 | 27.95 | 27.95 | 27.58 | 27.60 | 109,682 | -0.32(-1.16%) |
Mar 17, 2017 | 27.35 | 28.21 | 27.35 | 27.93 | 598,643 | +0.49(+1.77%) |
Mar 16, 2017 | 27.42 | 27.77 | 27.28 | 27.44 | 138,457 | -0.23(-0.84%) |
Mar 15, 2017 | 27.14 | 27.81 | 27.14 | 27.67 | 183,850 | +0.60(+2.23%) |
Mar 14, 2017 | 27.16 | 27.16 | 26.89 | 27.07 | 93,223 | -0.05(-0.17%) |
Mar 13, 2017 | 27.21 | 27.35 | 27.09 | 27.12 | 88,137 | -0.12(-0.43%) |
Mar 10, 2017 | 26.75 | 27.28 | 26.75 | 27.23 | 147,376 | +0.46(+1.73%) |
Mar 09, 2017 | 26.77 | 26.86 | 26.63 | 26.77 | 186,383 | -0.05(-0.17%) |
Mar 08, 2017 | 26.84 | 26.96 | 26.70 | 26.82 | 125,016 | +0.05(+0.17%) |
Mar 07, 2017 | 26.75 | 26.86 | 26.70 | 26.77 | 145,986 | -0.05(-0.17%) |
Mar 06, 2017 | 27.05 | 27.05 | 26.79 | 26.82 | 131,234 | -0.32(-1.20%) |
Mar 03, 2017 | 27.12 | 27.28 | 27.02 | 27.14 | 185,503 | -0.02(-0.09%) |
Mar 02, 2017 | 27.33 | 27.33 | 26.91 | 27.16 | 140,656 | -0.26(-0.93%) |