Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.99 | 27.99 | 27.44 | 27.72 | 32,638 | -0.05(-0.17%) |
May 30, 2017 | 28.01 | 28.14 | 27.77 | 27.77 | 19,112 | -0.25(-0.89%) |
May 26, 2017 | 27.82 | 28.05 | 27.49 | 28.02 | 23,384 | +0.22(+0.79%) |
May 25, 2017 | 28.10 | 28.10 | 27.75 | 27.80 | 25,237 | -0.27(-0.95%) |
May 24, 2017 | 28.13 | 28.14 | 27.79 | 28.06 | 38,733 | +0.04(+0.13%) |
May 23, 2017 | 27.77 | 28.11 | 27.29 | 28.03 | 32,004 | +0.42(+1.53%) |
May 22, 2017 | 27.34 | 27.67 | 27.34 | 27.60 | 17,539 | +0.31(+1.15%) |
May 19, 2017 | 27.52 | 27.73 | 27.17 | 27.29 | 43,651 | -0.35(-1.26%) |
May 18, 2017 | 27.14 | 27.66 | 27.14 | 27.64 | 33,360 | +0.33(+1.21%) |
May 17, 2017 | 27.81 | 27.81 | 27.26 | 27.31 | 68,669 | -0.74(-2.65%) |
May 16, 2017 | 28.11 | 28.14 | 27.80 | 28.05 | 40,915 | -0.06(-0.23%) |
May 15, 2017 | 27.96 | 28.14 | 27.49 | 28.12 | 33,195 | +0.18(+0.66%) |
May 12, 2017 | 27.89 | 28.04 | 27.33 | 27.94 | 29,964 | +0.01(+0.03%) |
May 11, 2017 | 27.59 | 28.05 | 27.32 | 27.93 | 36,343 | +0.30(+1.10%) |
May 10, 2017 | 27.53 | 27.74 | 27.08 | 27.62 | 48,126 | +0.09(+0.33%) |
May 09, 2017 | 27.51 | 27.60 | 27.36 | 27.53 | 27,847 | +0.02(+0.07%) |
May 08, 2017 | 27.35 | 27.60 | 27.35 | 27.51 | 26,563 | +0.06(+0.23%) |
May 05, 2017 | 27.44 | 27.59 | 26.85 | 27.45 | 60,395 | +0.11(+0.40%) |
May 04, 2017 | 27.59 | 27.59 | 27.27 | 27.34 | 32,268 | -0.13(-0.47%) |
May 03, 2017 | 27.34 | 27.59 | 27.28 | 27.47 | 46,720 | +0.08(+0.30%) |
May 02, 2017 | 27.60 | 27.60 | 27.10 | 27.38 | 111,646 | -0.11(-0.40%) |
May 01, 2017 | 27.13 | 27.59 | 27.13 | 27.49 | 36,386 | +0.40(+1.46%) |
Apr 28, 2017 | 27.25 | 27.25 | 26.94 | 27.10 | 41,777 | -0.29(-1.04%) |
Apr 27, 2017 | 27.48 | 27.48 | 27.22 | 27.38 | 38,618 | -0.04(-0.13%) |
Apr 26, 2017 | 26.88 | 27.63 | 26.18 | 27.42 | 63,387 | +0.52(+1.95%) |
Apr 25, 2017 | 27.22 | 26.76 | 26.90 | 41,351 | -0.16(-0.58%) | |
Apr 24, 2017 | 27.31 | 27.31 | 26.79 | 27.05 | 34,952 | +0.00(+0.00%) |
Apr 21, 2017 | 27.22 | 27.22 | 26.84 | 27.05 | 25,727 | -0.05(-0.17%) |
Apr 20, 2017 | 27.22 | 27.22 | 27.01 | 27.10 | 30,755 | +0.02(+0.07%) |
Apr 19, 2017 | 27.11 | 27.22 | 26.77 | 27.08 | 27,006 | +0.08(+0.31%) |
Apr 18, 2017 | 27.17 | 27.17 | 26.66 | 27.00 | 31,611 | -0.13(-0.47%) |
Apr 17, 2017 | 26.82 | 27.17 | 26.76 | 27.13 | 24,380 | +0.46(+1.72%) |
Apr 13, 2017 | 27.01 | 27.01 | 26.40 | 26.67 | 29,619 | -0.25(-0.92%) |
Apr 12, 2017 | 27.38 | 27.38 | 26.71 | 26.91 | 24,486 | -0.41(-1.51%) |
Apr 11, 2017 | 26.89 | 27.55 | 26.81 | 27.33 | 30,251 | +0.55(+2.06%) |
Apr 10, 2017 | 26.60 | 26.87 | 26.57 | 26.78 | 32,713 | +0.08(+0.31%) |
Apr 07, 2017 | 26.93 | 26.93 | 26.45 | 26.69 | 43,912 | -0.41(-1.53%) |
Apr 06, 2017 | 26.62 | 27.14 | 26.57 | 27.11 | 32,334 | +0.53(+2.01%) |
Apr 05, 2017 | 26.92 | 27.29 | 26.48 | 26.57 | 33,457 | -0.35(-1.30%) |
Apr 04, 2017 | 26.83 | 27.23 | 26.73 | 26.92 | 44,851 | +0.08(+0.31%) |
Apr 03, 2017 | 27.25 | 27.40 | 26.76 | 26.84 | 87,788 | -0.32(-1.19%) |
Mar 31, 2017 | 27.27 | 27.37 | 27.01 | 27.16 | 44,542 | -0.09(-0.34%) |
Mar 30, 2017 | 27.37 | 27.67 | 27.17 | 27.25 | 44,920 | -0.02(-0.07%) |
Mar 29, 2017 | 26.83 | 27.53 | 26.67 | 27.27 | 180,159 | +0.42(+1.58%) |
Mar 28, 2017 | 26.92 | 26.97 | 26.76 | 26.85 | 47,671 | -0.06(-0.21%) |
Mar 27, 2017 | 26.09 | 27.13 | 26.09 | 26.91 | 31,981 | +0.38(+1.42%) |
Mar 24, 2017 | 26.90 | 27.07 | 26.45 | 26.53 | 24,412 | -0.18(-0.69%) |
Mar 23, 2017 | 26.42 | 27.13 | 26.27 | 26.71 | 41,222 | +0.51(+1.97%) |
Mar 22, 2017 | 26.63 | 26.75 | 25.91 | 26.20 | 28,257 | -0.50(-1.86%) |
Mar 21, 2017 | 26.75 | 27.01 | 26.66 | 26.69 | 61,858 | +0.04(+0.14%) |
Mar 20, 2017 | 26.65 | 26.71 | 26.37 | 26.66 | 111,876 | -0.01(-0.03%) |
Mar 17, 2017 | 26.27 | 26.89 | 26.20 | 26.67 | 110,333 | +0.40(+1.51%) |
Mar 16, 2017 | 26.28 | 26.70 | 26.14 | 26.27 | 47,019 | +0.01(+0.04%) |
Mar 15, 2017 | 25.84 | 26.43 | 25.72 | 26.26 | 53,941 | +0.56(+2.18%) |
Mar 14, 2017 | 25.79 | 26.02 | 25.38 | 25.70 | 38,444 | +0.18(+0.72%) |
Mar 13, 2017 | 25.27 | 25.75 | 25.22 | 25.52 | 33,728 | +0.18(+0.73%) |
Mar 10, 2017 | 25.77 | 25.84 | 25.20 | 25.33 | 94,075 | -0.21(-0.83%) |
Mar 09, 2017 | 25.52 | 25.78 | 25.47 | 25.54 | 49,687 | +0.01(+0.04%) |
Mar 08, 2017 | 25.24 | 25.73 | 25.20 | 25.54 | 48,122 | +0.24(+0.95%) |
Mar 07, 2017 | 24.92 | 25.36 | 24.77 | 25.30 | 26,265 | +0.34(+1.36%) |
Mar 06, 2017 | 25.45 | 25.45 | 24.96 | 24.96 | 34,122 | -0.61(-2.37%) |
Mar 03, 2017 | 26.28 | 26.28 | 25.41 | 25.56 | 82,950 | -0.82(-3.10%) |
Mar 02, 2017 | 24.69 | 26.45 | 24.53 | 26.38 | 231,503 | +1.62(+6.54%) |