Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.54 | 27.56 | 27.38 | 27.45 | 68,505 | -0.02(-0.06%) |
May 30, 2017 | 27.39 | 27.51 | 27.37 | 27.46 | 51,460 | +0.08(+0.28%) |
May 26, 2017 | 27.40 | 27.40 | 27.31 | 27.39 | 72,591 | -0.02(-0.06%) |
May 25, 2017 | 27.36 | 27.43 | 27.28 | 27.40 | 95,459 | +0.14(+0.53%) |
May 24, 2017 | 27.28 | 27.28 | 27.16 | 27.26 | 69,935 | +0.09(+0.31%) |
May 23, 2017 | 27.21 | 27.29 | 27.14 | 27.17 | 126,052 | -0.05(-0.19%) |
May 22, 2017 | 27.05 | 27.24 | 27.05 | 27.22 | 70,864 | +0.24(+0.88%) |
May 19, 2017 | 26.92 | 27.06 | 26.79 | 26.99 | 59,808 | +0.23(+0.86%) |
May 18, 2017 | 26.65 | 26.86 | 26.55 | 26.76 | 82,868 | -0.05(-0.19%) |
May 17, 2017 | 27.26 | 27.28 | 26.76 | 26.81 | 151,327 | -0.67(-2.45%) |
May 16, 2017 | 27.33 | 27.51 | 27.29 | 27.48 | 156,736 | +0.16(+0.59%) |
May 15, 2017 | 27.16 | 27.33 | 27.16 | 27.32 | 62,246 | +0.18(+0.66%) |
May 12, 2017 | 27.12 | 27.16 | 27.05 | 27.14 | 103,871 | +0.03(+0.13%) |
May 11, 2017 | 27.22 | 27.22 | 27.00 | 27.10 | 60,206 | -0.16(-0.59%) |
May 10, 2017 | 27.22 | 27.30 | 27.16 | 27.27 | 65,337 | +0.05(+0.19%) |
May 09, 2017 | 27.28 | 27.29 | 27.18 | 27.22 | 91,911 | -0.03(-0.12%) |
May 08, 2017 | 27.23 | 27.27 | 27.13 | 27.25 | 56,864 | +0.07(+0.25%) |
May 05, 2017 | 27.11 | 27.18 | 27.01 | 27.18 | 94,398 | +0.10(+0.38%) |
May 04, 2017 | 27.16 | 27.19 | 26.98 | 27.08 | 58,853 | -0.09(-0.31%) |
May 03, 2017 | 27.16 | 27.21 | 27.08 | 27.16 | 62,591 | -0.09(-0.34%) |
May 02, 2017 | 27.15 | 27.26 | 27.10 | 27.26 | 99,163 | +0.13(+0.47%) |
May 01, 2017 | 27.10 | 27.16 | 27.00 | 27.13 | 73,433 | +0.08(+0.28%) |
Apr 28, 2017 | 27.14 | 27.15 | 26.95 | 27.05 | 91,125 | -0.16(-0.59%) |
Apr 27, 2017 | 27.20 | 27.22 | 27.11 | 27.22 | 62,864 | +0.18(+0.66%) |
Apr 26, 2017 | 27.14 | 27.14 | 27.01 | 27.04 | 52,665 | -0.18(-0.66%) |
Apr 25, 2017 | 27.11 | 27.24 | 27.10 | 27.22 | 132,079 | +0.19(+0.69%) |
Apr 24, 2017 | 26.98 | 27.06 | 26.96 | 27.03 | 76,620 | +0.31(+1.15%) |
Apr 21, 2017 | 26.72 | 26.76 | 26.64 | 26.72 | 127,576 | -0.05(-0.19%) |
Apr 20, 2017 | 26.62 | 26.82 | 26.57 | 26.77 | 67,606 | +0.23(+0.87%) |
Apr 19, 2017 | 26.69 | 26.73 | 26.53 | 26.54 | 68,495 | -0.11(-0.42%) |
Apr 18, 2017 | 26.55 | 26.72 | 26.55 | 26.65 | 100,393 | -0.01(-0.03%) |
Apr 17, 2017 | 26.54 | 26.68 | 26.54 | 26.66 | 59,491 | +0.16(+0.61%) |
Apr 13, 2017 | 26.62 | 26.76 | 26.49 | 26.50 | 92,538 | -0.14(-0.51%) |
Apr 12, 2017 | 26.75 | 26.77 | 26.59 | 26.64 | 79,141 | -0.14(-0.54%) |
Apr 11, 2017 | 26.86 | 26.87 | 26.56 | 26.78 | 67,344 | -0.07(-0.25%) |
Apr 10, 2017 | 26.96 | 26.98 | 26.81 | 26.85 | 74,940 | -0.07(-0.25%) |
Apr 07, 2017 | 26.83 | 26.99 | 26.83 | 26.92 | 63,551 | +0.04(+0.16%) |
Apr 06, 2017 | 26.90 | 26.98 | 26.79 | 26.87 | 75,124 | +0.03(+0.09%) |
Apr 05, 2017 | 27.06 | 27.17 | 26.85 | 26.85 | 436,946 | -0.16(-0.60%) |
Apr 04, 2017 | 26.83 | 27.01 | 26.83 | 27.01 | 111,906 | +0.14(+0.51%) |
Apr 03, 2017 | 27.07 | 27.07 | 26.74 | 26.87 | 79,283 | -0.12(-0.44%) |
Mar 31, 2017 | 27.03 | 27.08 | 26.94 | 26.99 | 78,694 | -0.03(-0.09%) |
Mar 30, 2017 | 26.95 | 27.05 | 26.93 | 27.02 | 58,003 | +0.12(+0.44%) |
Mar 29, 2017 | 26.83 | 26.93 | 26.80 | 26.90 | 55,384 | +0.02(+0.06%) |
Mar 28, 2017 | 26.84 | 26.96 | 26.73 | 26.88 | 89,388 | +0.10(+0.38%) |
Mar 27, 2017 | 26.73 | 26.84 | 26.60 | 26.78 | 159,686 | -0.03(-0.13%) |
Mar 24, 2017 | 26.83 | 26.96 | 26.75 | 26.82 | 59,059 | +0.09(+0.32%) |
Mar 23, 2017 | 26.80 | 26.86 | 26.70 | 26.73 | 56,136 | -0.05(-0.18%) |
Mar 22, 2017 | 26.63 | 26.81 | 26.57 | 26.78 | 99,311 | +0.10(+0.38%) |
Mar 21, 2017 | 27.13 | 27.21 | 26.66 | 26.68 | 87,571 | -0.40(-1.47%) |
Mar 20, 2017 | 27.07 | 27.18 | 27.03 | 27.07 | 37,622 | -0.01(-0.03%) |
Mar 17, 2017 | 27.13 | 27.14 | 27.04 | 27.08 | 67,754 | +0.00(+0.00%) |
Mar 16, 2017 | 27.11 | 27.16 | 27.03 | 27.08 | 73,364 | +0.12(+0.44%) |
Mar 15, 2017 | 26.79 | 27.01 | 26.71 | 26.96 | 49,030 | +0.25(+0.92%) |
Mar 14, 2017 | 26.79 | 26.80 | 26.61 | 26.72 | 75,190 | -0.11(-0.41%) |
Mar 13, 2017 | 26.85 | 26.87 | 26.77 | 26.83 | 409,442 | -0.03(-0.13%) |
Mar 10, 2017 | 26.79 | 26.89 | 26.76 | 26.86 | 64,348 | +0.20(+0.76%) |
Mar 09, 2017 | 26.68 | 26.69 | 26.55 | 26.66 | 493,671 | -0.01(-0.03%) |
Mar 08, 2017 | 26.77 | 26.80 | 26.66 | 26.67 | 99,924 | -0.08(-0.29%) |
Mar 07, 2017 | 26.74 | 26.82 | 26.68 | 26.74 | 57,025 | -0.02(-0.06%) |
Mar 06, 2017 | 26.77 | 26.79 | 26.65 | 26.76 | 415,380 | -0.07(-0.25%) |
Mar 03, 2017 | 26.79 | 26.84 | 26.73 | 26.83 | 95,139 | +0.04(+0.16%) |
Mar 02, 2017 | 26.98 | 26.98 | 26.75 | 26.79 | 54,100 | -0.19(-0.72%) |