Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.19 | 28.20 | 27.96 | 28.20 | 13,198 | -0.03(-0.10%) |
May 30, 2017 | 28.18 | 28.32 | 28.04 | 28.23 | 13,438 | +0.58(+2.08%) |
May 26, 2017 | 27.82 | 27.82 | 27.52 | 27.65 | 17,495 | +0.25(+0.91%) |
May 25, 2017 | 27.09 | 27.48 | 27.09 | 27.40 | 28,840 | +0.58(+2.15%) |
May 24, 2017 | 26.68 | 26.83 | 26.66 | 26.83 | 9,440 | +0.48(+1.82%) |
May 23, 2017 | 26.66 | 26.66 | 26.28 | 26.35 | 15,180 | -0.81(-2.97%) |
May 22, 2017 | 27.29 | 27.46 | 27.15 | 27.15 | 11,634 | -0.29(-1.05%) |
May 19, 2017 | 27.03 | 27.52 | 27.03 | 27.44 | 23,179 | +0.35(+1.28%) |
May 18, 2017 | 26.85 | 27.22 | 26.85 | 27.09 | 20,415 | +0.15(+0.57%) |
May 17, 2017 | 26.52 | 27.02 | 26.52 | 26.94 | 37,486 | +0.53(+2.00%) |
May 16, 2017 | 26.20 | 26.45 | 26.20 | 26.41 | 28,960 | -0.09(-0.33%) |
May 15, 2017 | 26.47 | 26.51 | 26.27 | 26.50 | 12,456 | -0.07(-0.25%) |
May 12, 2017 | 26.67 | 26.81 | 26.57 | 26.57 | 13,963 | -0.05(-0.18%) |
May 11, 2017 | 26.16 | 26.62 | 26.00 | 26.61 | 14,661 | +0.39(+1.50%) |
May 10, 2017 | 26.45 | 26.45 | 26.22 | 26.22 | 11,058 | -0.43(-1.62%) |
May 09, 2017 | 26.47 | 26.71 | 26.47 | 26.65 | 17,907 | +1.08(+4.21%) |
May 08, 2017 | 25.61 | 25.61 | 25.40 | 25.58 | 12,312 | -0.25(-0.97%) |
May 05, 2017 | 25.80 | 25.87 | 25.77 | 25.83 | 5,356 | -0.04(-0.15%) |
May 04, 2017 | 25.91 | 26.07 | 25.78 | 25.86 | 37,126 | +0.22(+0.86%) |
May 03, 2017 | 25.86 | 25.90 | 25.63 | 25.64 | 5,966 | -0.10(-0.37%) |
May 02, 2017 | 25.48 | 25.74 | 25.48 | 25.74 | 6,638 | +0.27(+1.06%) |
May 01, 2017 | 25.15 | 25.47 | 25.15 | 25.47 | 13,410 | +0.35(+1.38%) |
Apr 28, 2017 | 25.22 | 25.36 | 25.10 | 25.12 | 23,592 | -0.64(-2.50%) |
Apr 27, 2017 | 26.06 | 26.06 | 25.61 | 25.77 | 8,895 | -0.33(-1.25%) |
Apr 26, 2017 | 26.24 | 26.24 | 26.10 | 26.10 | 11,258 | -0.44(-1.67%) |
Apr 25, 2017 | 26.43 | 26.61 | 26.37 | 26.54 | 13,288 | -0.10(-0.36%) |
Apr 24, 2017 | 26.65 | 26.82 | 26.63 | 26.63 | 10,469 | +0.26(+0.98%) |
Apr 21, 2017 | 26.35 | 26.40 | 26.29 | 26.37 | 5,730 | -0.28(-1.05%) |
Apr 20, 2017 | 26.46 | 26.65 | 26.45 | 26.65 | 23,326 | +0.74(+2.85%) |
Apr 19, 2017 | 26.38 | 26.38 | 25.80 | 25.91 | 23,116 | -0.98(-3.64%) |
Apr 18, 2017 | 26.94 | 27.01 | 26.52 | 26.89 | 24,149 | -0.22(-0.82%) |
Apr 17, 2017 | 26.85 | 27.13 | 26.85 | 27.11 | 14,606 | +0.27(+1.00%) |
Apr 13, 2017 | 26.96 | 27.36 | 26.84 | 26.84 | 16,180 | +0.01(+0.04%) |
Apr 12, 2017 | 26.91 | 26.92 | 26.72 | 26.84 | 8,667 | -0.06(-0.21%) |
Apr 11, 2017 | 26.90 | 26.91 | 26.73 | 26.89 | 7,475 | -0.11(-0.39%) |
Apr 10, 2017 | 27.12 | 27.13 | 26.88 | 27.00 | 20,327 | -1.35(-4.78%) |
Apr 07, 2017 | 28.15 | 28.35 | 28.14 | 28.35 | 6,072 | +0.39(+1.41%) |
Apr 06, 2017 | 28.06 | 28.06 | 27.69 | 27.96 | 13,626 | +0.00(+0.00%) |
Apr 05, 2017 | 28.10 | 28.11 | 27.95 | 27.96 | 11,329 | +0.20(+0.73%) |
Apr 04, 2017 | 27.75 | 27.82 | 27.66 | 27.76 | 6,384 | +0.10(+0.35%) |
Apr 03, 2017 | 27.48 | 27.72 | 27.48 | 27.66 | 14,460 | +0.18(+0.66%) |
Mar 31, 2017 | 28.16 | 28.30 | 27.48 | 27.48 | 21,041 | +0.13(+0.49%) |
Mar 30, 2017 | 27.94 | 28.17 | 27.34 | 27.34 | 18,077 | -1.05(-3.69%) |
Mar 29, 2017 | 28.30 | 28.44 | 28.28 | 28.39 | 8,471 | +0.15(+0.54%) |
Mar 28, 2017 | 28.46 | 28.46 | 28.17 | 28.24 | 27,648 | -0.59(-2.03%) |
Mar 27, 2017 | 28.72 | 28.82 | 28.51 | 28.82 | 18,282 | -0.69(-2.34%) |
Mar 24, 2017 | 29.53 | 29.54 | 29.28 | 29.52 | 11,269 | -0.13(-0.45%) |
Mar 23, 2017 | 29.50 | 29.69 | 29.33 | 29.65 | 28,949 | +0.87(+3.04%) |
Mar 22, 2017 | 28.70 | 29.56 | 28.69 | 28.78 | 49,574 | +0.02(+0.07%) |
Mar 21, 2017 | 29.12 | 29.12 | 28.65 | 28.76 | 17,042 | +0.16(+0.57%) |
Mar 20, 2017 | 28.50 | 28.62 | 28.50 | 28.59 | 11,794 | -0.08(-0.27%) |
Mar 17, 2017 | 28.80 | 28.80 | 28.43 | 28.67 | 49,341 | -0.47(-1.62%) |
Mar 16, 2017 | 28.87 | 29.28 | 28.87 | 29.14 | 19,499 | +0.75(+2.64%) |
Mar 15, 2017 | 27.04 | 28.42 | 27.04 | 28.39 | 51,076 | +1.96(+7.42%) |
Mar 14, 2017 | 26.51 | 26.53 | 26.38 | 26.43 | 22,287 | -0.28(-1.04%) |
Mar 13, 2017 | 26.78 | 26.84 | 26.68 | 26.71 | 26,975 | +1.02(+3.96%) |
Mar 10, 2017 | 25.68 | 25.73 | 25.63 | 25.69 | 10,703 | +0.52(+2.06%) |
Mar 09, 2017 | 25.16 | 25.23 | 25.08 | 25.17 | 12,392 | -0.04(-0.15%) |
Mar 08, 2017 | 25.32 | 25.33 | 25.18 | 25.21 | 7,762 | -0.12(-0.49%) |
Mar 07, 2017 | 25.58 | 25.61 | 25.30 | 25.34 | 13,539 | +0.08(+0.30%) |
Mar 06, 2017 | 25.35 | 25.35 | 25.16 | 25.26 | 18,791 | -0.57(-2.19%) |
Mar 03, 2017 | 25.89 | 25.89 | 25.72 | 25.83 | 13,377 | +0.11(+0.44%) |
Mar 02, 2017 | 26.00 | 26.00 | 25.70 | 25.71 | 17,757 | -1.11(-4.12%) |