Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.49 | 27.66 | 27.17 | 27.48 | 32,140 | -0.01(-0.03%) |
May 30, 2017 | 27.51 | 27.64 | 27.46 | 27.49 | 50,774 | -0.05(-0.17%) |
May 26, 2017 | 27.52 | 27.56 | 27.30 | 27.53 | 167,486 | +0.03(+0.10%) |
May 25, 2017 | 27.40 | 27.51 | 27.29 | 27.50 | 77,171 | +0.25(+0.91%) |
May 24, 2017 | 27.26 | 27.28 | 27.16 | 27.26 | 59,358 | +0.08(+0.28%) |
May 23, 2017 | 27.56 | 27.58 | 27.10 | 27.18 | 97,727 | -0.24(-0.87%) |
May 22, 2017 | 27.31 | 27.43 | 27.15 | 27.42 | 115,888 | +0.35(+1.31%) |
May 19, 2017 | 26.99 | 27.22 | 26.99 | 27.06 | 49,259 | +0.29(+1.07%) |
May 18, 2017 | 26.39 | 26.83 | 26.09 | 26.78 | 41,806 | +0.34(+1.30%) |
May 17, 2017 | 27.28 | 27.28 | 26.43 | 26.43 | 58,171 | -1.06(-3.86%) |
May 16, 2017 | 27.18 | 27.50 | 26.92 | 27.50 | 61,895 | +0.28(+1.02%) |
May 15, 2017 | 27.32 | 27.32 | 26.99 | 27.22 | 124,218 | +0.01(+0.04%) |
May 12, 2017 | 27.22 | 27.26 | 26.94 | 27.21 | 68,927 | +0.10(+0.36%) |
May 11, 2017 | 26.70 | 27.13 | 26.60 | 27.11 | 22,550 | +0.36(+1.35%) |
May 10, 2017 | 26.33 | 26.75 | 26.29 | 26.75 | 42,475 | +0.63(+2.42%) |
May 09, 2017 | 25.80 | 26.16 | 25.80 | 26.12 | 60,932 | +0.35(+1.35%) |
May 08, 2017 | 25.88 | 25.88 | 25.71 | 25.77 | 19,351 | +0.06(+0.25%) |
May 05, 2017 | 25.46 | 25.71 | 25.39 | 25.71 | 22,560 | +0.33(+1.28%) |
May 04, 2017 | 25.60 | 25.63 | 25.27 | 25.38 | 21,072 | -0.14(-0.54%) |
May 03, 2017 | 25.69 | 25.69 | 25.44 | 25.52 | 6,690 | -0.07(-0.29%) |
May 02, 2017 | 25.70 | 25.70 | 25.50 | 25.59 | 30,323 | -0.11(-0.41%) |
May 01, 2017 | 25.63 | 25.76 | 25.46 | 25.70 | 20,071 | +0.32(+1.28%) |
Apr 28, 2017 | 25.59 | 25.59 | 25.33 | 25.37 | 211,282 | +0.02(+0.08%) |
Apr 27, 2017 | 25.26 | 25.43 | 25.26 | 25.35 | 16,908 | +0.23(+0.91%) |
Apr 26, 2017 | 25.00 | 25.20 | 24.86 | 25.12 | 69,768 | +0.19(+0.77%) |
Apr 25, 2017 | 24.84 | 24.93 | 24.66 | 24.93 | 29,332 | +0.38(+1.56%) |
Apr 24, 2017 | 24.71 | 24.71 | 24.48 | 24.55 | 21,373 | +0.32(+1.32%) |
Apr 21, 2017 | 24.41 | 24.41 | 24.21 | 24.23 | 17,222 | -0.16(-0.66%) |
Apr 20, 2017 | 24.16 | 24.42 | 24.16 | 24.39 | 18,597 | +0.36(+1.51%) |
Apr 19, 2017 | 24.08 | 24.17 | 24.00 | 24.03 | 37,323 | +0.17(+0.71%) |
Apr 18, 2017 | 23.69 | 23.86 | 23.67 | 23.86 | 5,857 | +0.34(+1.43%) |
Apr 17, 2017 | 23.50 | 23.52 | 23.41 | 23.52 | 8,314 | +0.15(+0.65%) |
Apr 13, 2017 | 23.47 | 23.49 | 23.31 | 23.37 | 9,736 | -0.10(-0.44%) |
Apr 12, 2017 | 23.84 | 23.84 | 23.47 | 23.47 | 5,739 | -0.21(-0.91%) |
Apr 11, 2017 | 23.67 | 23.72 | 23.51 | 23.69 | 5,044 | -0.01(-0.03%) |
Apr 10, 2017 | 23.80 | 23.80 | 23.69 | 23.69 | 11,246 | +0.09(+0.37%) |
Apr 07, 2017 | 23.51 | 23.61 | 23.45 | 23.61 | 4,484 | +0.07(+0.28%) |
Apr 06, 2017 | 23.29 | 23.54 | 23.29 | 23.54 | 4,990 | +0.18(+0.78%) |
Apr 05, 2017 | 23.61 | 23.72 | 23.36 | 23.36 | 3,286 | -0.17(-0.73%) |
Apr 04, 2017 | 23.64 | 23.65 | 23.51 | 23.53 | 6,691 | -0.15(-0.65%) |
Apr 03, 2017 | 23.83 | 23.83 | 23.56 | 23.69 | 10,810 | +0.07(+0.28%) |
Mar 31, 2017 | 23.62 | 23.67 | 23.54 | 23.62 | 18,405 | +0.08(+0.33%) |
Mar 30, 2017 | 23.49 | 23.54 | 23.49 | 23.54 | 4,686 | +0.12(+0.50%) |
Mar 29, 2017 | 23.24 | 23.44 | 23.24 | 23.42 | 8,151 | +0.17(+0.73%) |
Mar 28, 2017 | 23.26 | 23.30 | 23.15 | 23.25 | 34,373 | +0.15(+0.66%) |
Mar 27, 2017 | 22.98 | 23.11 | 22.69 | 23.10 | 9,440 | +0.11(+0.50%) |
Mar 24, 2017 | 23.02 | 23.10 | 22.94 | 22.99 | 10,689 | +0.07(+0.31%) |
Mar 23, 2017 | 22.77 | 22.91 | 22.73 | 22.91 | 2,948 | +0.17(+0.75%) |
Mar 22, 2017 | 22.63 | 22.77 | 22.63 | 22.74 | 5,238 | -0.00(-0.02%) |
Mar 21, 2017 | 23.45 | 23.47 | 22.75 | 22.75 | 8,817 | -0.63(-2.70%) |
Mar 20, 2017 | 23.35 | 23.41 | 23.31 | 23.38 | 25,205 | -0.02(-0.07%) |
Mar 17, 2017 | 23.26 | 23.41 | 23.26 | 23.39 | 4,048 | +0.21(+0.91%) |
Mar 16, 2017 | 23.07 | 23.21 | 23.07 | 23.18 | 1,822 | +0.11(+0.48%) |
Mar 15, 2017 | 22.88 | 23.07 | 22.88 | 23.07 | 2,927 | +0.34(+1.47%) |
Mar 14, 2017 | 22.68 | 22.77 | 22.66 | 22.74 | 2,964 | -0.01(-0.04%) |
Mar 13, 2017 | 22.68 | 22.78 | 22.68 | 22.75 | 5,413 | +0.30(+1.32%) |
Mar 10, 2017 | 22.46 | 22.48 | 22.44 | 22.45 | 5,764 | +0.07(+0.30%) |
Mar 09, 2017 | 22.64 | 22.64 | 22.34 | 22.38 | 17,754 | -0.28(-1.23%) |
Mar 08, 2017 | 22.61 | 22.77 | 22.61 | 22.66 | 13,416 | +0.08(+0.34%) |
Mar 07, 2017 | 22.78 | 22.78 | 22.57 | 22.58 | 5,418 | -0.04(-0.17%) |
Mar 06, 2017 | 22.79 | 22.79 | 22.55 | 22.62 | 3,827 | -0.11(-0.50%) |
Mar 03, 2017 | 22.77 | 22.77 | 22.65 | 22.74 | 3,450 | -0.23(-1.00%) |
Mar 02, 2017 | 23.24 | 23.24 | 22.93 | 22.97 | 22,210 | -0.21(-0.91%) |