Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.34 | 26.76 | 26.27 | 26.75 | 2,402,386 | +0.46(+1.75%) |
May 30, 2017 | 26.50 | 26.56 | 26.20 | 26.29 | 611,649 | -0.19(-0.72%) |
May 29, 2017 | 26.62 | 26.64 | 26.40 | 26.48 | 261,239 | +0.02(+0.08%) |
May 26, 2017 | 26.86 | 26.89 | 26.34 | 26.46 | 655,528 | -0.30(-1.12%) |
May 25, 2017 | 26.96 | 27.06 | 26.62 | 26.76 | 471,854 | -0.25(-0.93%) |
May 24, 2017 | 27.10 | 27.24 | 26.79 | 27.01 | 587,317 | -0.04(-0.15%) |
May 23, 2017 | 27.16 | 27.24 | 27.01 | 27.05 | 789,037 | +0.04(+0.15%) |
May 19, 2017 | 26.44 | 27.16 | 26.31 | 27.01 | 1,165,051 | +0.67(+2.54%) |
May 18, 2017 | 26.36 | 26.48 | 26.06 | 26.34 | 1,007,471 | -0.26(-0.98%) |
May 17, 2017 | 27.04 | 27.08 | 26.44 | 26.60 | 1,166,509 | -0.46(-1.70%) |
May 16, 2017 | 27.29 | 27.43 | 27.05 | 27.06 | 944,408 | -0.18(-0.66%) |
May 15, 2017 | 27.37 | 27.56 | 27.23 | 27.24 | 900,454 | +0.05(+0.18%) |
May 12, 2017 | 27.28 | 27.35 | 27.10 | 27.19 | 661,659 | -0.09(-0.33%) |
May 11, 2017 | 27.76 | 27.77 | 27.01 | 27.28 | 1,078,808 | -0.48(-1.73%) |
May 10, 2017 | 28.14 | 28.14 | 27.60 | 27.76 | 1,486,608 | -0.24(-0.86%) |
May 09, 2017 | 28.18 | 28.20 | 27.81 | 28.00 | 1,109,898 | -0.21(-0.74%) |
May 08, 2017 | 28.17 | 28.22 | 27.93 | 28.21 | 1,247,654 | +0.18(+0.64%) |
May 05, 2017 | 27.89 | 28.20 | 27.72 | 28.03 | 1,032,805 | +0.21(+0.75%) |
May 04, 2017 | 28.25 | 28.25 | 27.66 | 27.82 | 1,119,344 | -0.47(-1.66%) |
May 03, 2017 | 28.29 | 28.39 | 28.14 | 28.29 | 828,209 | -0.01(-0.04%) |
May 02, 2017 | 28.10 | 28.43 | 28.04 | 28.30 | 1,273,302 | +0.14(+0.50%) |
May 01, 2017 | 27.80 | 28.21 | 27.68 | 28.16 | 1,294,145 | +0.35(+1.26%) |
Apr 28, 2017 | 27.94 | 27.94 | 27.69 | 27.81 | 935,077 | -0.06(-0.22%) |
Apr 27, 2017 | 28.61 | 28.67 | 27.85 | 27.87 | 1,897,540 | -0.82(-2.86%) |
Apr 26, 2017 | 28.42 | 28.89 | 28.37 | 28.69 | 1,984,986 | +0.30(+1.06%) |
Apr 25, 2017 | 28.08 | 28.43 | 28.08 | 28.39 | 590,194 | +0.26(+0.92%) |
Apr 24, 2017 | 28.07 | 28.26 | 27.99 | 28.13 | 656,744 | +0.13(+0.46%) |
Apr 21, 2017 | 27.78 | 28.01 | 27.66 | 28.00 | 847,939 | +0.26(+0.94%) |
Apr 20, 2017 | 27.76 | 27.95 | 27.63 | 27.74 | 663,655 | -0.04(-0.14%) |
Apr 19, 2017 | 27.95 | 27.99 | 27.64 | 27.78 | 914,315 | -0.18(-0.64%) |
Apr 18, 2017 | 28.27 | 28.27 | 27.85 | 27.96 | 753,356 | -0.32(-1.13%) |
Apr 17, 2017 | 28.14 | 28.31 | 28.13 | 28.28 | 495,819 | +0.14(+0.50%) |
Apr 13, 2017 | 28.33 | 28.33 | 28.07 | 28.14 | 383,852 | -0.16(-0.57%) |
Apr 12, 2017 | 28.25 | 28.37 | 28.20 | 28.30 | 701,474 | +0.09(+0.32%) |
Apr 11, 2017 | 28.35 | 28.36 | 28.00 | 28.21 | 695,806 | -0.04(-0.14%) |
Apr 10, 2017 | 28.14 | 28.35 | 28.03 | 28.25 | 751,688 | +0.14(+0.50%) |
Apr 07, 2017 | 28.08 | 28.21 | 28.03 | 28.11 | 772,768 | -0.06(-0.21%) |
Apr 06, 2017 | 28.38 | 28.39 | 28.10 | 28.17 | 736,342 | -0.05(-0.18%) |
Apr 05, 2017 | 28.35 | 28.45 | 28.19 | 28.22 | 646,654 | -0.07(-0.25%) |
Apr 04, 2017 | 27.90 | 28.32 | 27.85 | 28.29 | 646,056 | +0.23(+0.82%) |
Apr 03, 2017 | 28.06 | 28.12 | 27.60 | 28.06 | 1,019,341 | +0.03(+0.11%) |
Mar 31, 2017 | 28.20 | 28.30 | 28.01 | 28.03 | 693,014 | -0.21(-0.74%) |
Mar 30, 2017 | 28.38 | 28.50 | 28.15 | 28.24 | 517,194 | -0.13(-0.46%) |
Mar 29, 2017 | 28.47 | 28.47 | 28.16 | 28.37 | 915,755 | +0.01(+0.04%) |
Mar 28, 2017 | 28.14 | 28.52 | 28.11 | 28.36 | 797,475 | +0.24(+0.85%) |
Mar 27, 2017 | 27.89 | 28.15 | 27.66 | 28.12 | 604,014 | +0.25(+0.90%) |
Mar 24, 2017 | 28.12 | 28.23 | 27.80 | 27.87 | 4,456,199 | -0.26(-0.92%) |
Mar 23, 2017 | 27.65 | 28.21 | 27.53 | 28.13 | 990,789 | +0.48(+1.74%) |
Mar 22, 2017 | 27.58 | 27.69 | 27.27 | 27.65 | 427,371 | +0.09(+0.33%) |
Mar 21, 2017 | 27.66 | 27.85 | 27.41 | 27.56 | 728,506 | +0.01(+0.04%) |
Mar 20, 2017 | 27.71 | 27.77 | 27.32 | 27.55 | 4,195,771 | -0.20(-0.72%) |
Mar 17, 2017 | 27.87 | 28.05 | 27.70 | 27.75 | 3,339,638 | -0.14(-0.50%) |
Mar 16, 2017 | 27.98 | 27.98 | 27.73 | 27.89 | 616,020 | -0.02(-0.07%) |
Mar 15, 2017 | 27.62 | 27.98 | 27.62 | 27.91 | 501,308 | +0.26(+0.94%) |
Mar 14, 2017 | 28.06 | 28.06 | 27.60 | 27.65 | 968,089 | -0.54(-1.92%) |
Mar 13, 2017 | 28.26 | 28.35 | 28.01 | 28.19 | 629,661 | -0.09(-0.32%) |
Mar 10, 2017 | 28.21 | 28.34 | 27.92 | 28.28 | 850,050 | +0.25(+0.89%) |
Mar 09, 2017 | 28.04 | 28.18 | 27.81 | 28.03 | 566,166 | -0.06(-0.21%) |
Mar 08, 2017 | 28.02 | 28.30 | 27.99 | 28.09 | 639,419 | -0.03(-0.11%) |
Mar 07, 2017 | 28.06 | 28.18 | 27.84 | 28.12 | 1,256,727 | +0.06(+0.21%) |
Mar 06, 2017 | 27.75 | 28.10 | 27.44 | 28.06 | 884,658 | +0.29(+1.04%) |
Mar 03, 2017 | 28.14 | 28.14 | 27.64 | 27.77 | 1,144,092 | -0.19(-0.68%) |
Mar 02, 2017 | 27.97 | 28.12 | 27.90 | 27.96 | 1,039,398 | -0.13(-0.46%) |