Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.43 | 27.44 | 27.08 | 27.42 | 10,386 | -0.02(-0.08%) |
May 30, 2017 | 27.46 | 27.47 | 27.35 | 27.44 | 4,322 | -0.12(-0.43%) |
May 26, 2017 | 27.54 | 27.58 | 27.41 | 27.56 | 6,193 | -0.04(-0.15%) |
May 25, 2017 | 27.70 | 27.70 | 27.51 | 27.60 | 5,682 | +0.04(+0.15%) |
May 24, 2017 | 27.63 | 27.70 | 27.44 | 27.56 | 6,912 | +0.00(+0.00%) |
May 23, 2017 | 27.64 | 27.65 | 27.47 | 27.56 | 11,751 | -0.05(-0.18%) |
May 22, 2017 | 27.46 | 27.63 | 27.46 | 27.61 | 24,087 | +0.16(+0.58%) |
May 19, 2017 | 27.38 | 27.53 | 27.38 | 27.45 | 12,884 | +0.13(+0.49%) |
May 18, 2017 | 27.31 | 27.35 | 27.20 | 27.31 | 17,359 | -0.08(-0.31%) |
May 17, 2017 | 27.52 | 27.52 | 27.25 | 27.40 | 23,640 | -0.47(-1.69%) |
May 16, 2017 | 27.97 | 27.97 | 27.77 | 27.87 | 22,332 | -0.10(-0.36%) |
May 15, 2017 | 28.04 | 28.11 | 27.94 | 27.97 | 11,501 | +0.14(+0.51%) |
May 12, 2017 | 28.07 | 28.07 | 27.80 | 27.83 | 18,872 | -0.29(-1.05%) |
May 11, 2017 | 28.16 | 28.30 | 27.92 | 28.12 | 55,103 | -0.21(-0.74%) |
May 10, 2017 | 28.13 | 28.37 | 28.13 | 28.33 | 19,835 | +0.10(+0.36%) |
May 09, 2017 | 28.12 | 28.31 | 28.12 | 28.23 | 73,583 | +0.12(+0.42%) |
May 08, 2017 | 28.19 | 28.21 | 28.05 | 28.11 | 6,555 | -0.06(-0.21%) |
May 05, 2017 | 28.03 | 28.17 | 27.94 | 28.17 | 22,893 | +0.13(+0.48%) |
May 04, 2017 | 28.12 | 28.13 | 27.88 | 28.04 | 56,792 | -0.04(-0.14%) |
May 03, 2017 | 28.25 | 28.25 | 28.06 | 28.08 | 19,322 | -0.18(-0.63%) |
May 02, 2017 | 28.15 | 28.29 | 28.15 | 28.25 | 19,898 | +0.05(+0.17%) |
May 01, 2017 | 28.34 | 28.34 | 28.11 | 28.21 | 8,703 | +0.06(+0.22%) |
Apr 28, 2017 | 28.51 | 28.51 | 28.15 | 28.15 | 12,022 | -0.45(-1.56%) |
Apr 27, 2017 | 28.72 | 28.73 | 28.47 | 28.59 | 27,218 | -0.07(-0.23%) |
Apr 26, 2017 | 28.42 | 28.77 | 28.42 | 28.66 | 10,086 | +0.23(+0.80%) |
Apr 25, 2017 | 28.46 | 28.51 | 28.37 | 28.43 | 11,797 | +0.28(+0.99%) |
Apr 24, 2017 | 28.20 | 28.25 | 28.12 | 28.15 | 10,457 | +0.29(+1.05%) |
Apr 21, 2017 | 27.75 | 27.92 | 27.73 | 27.86 | 15,897 | +0.03(+0.09%) |
Apr 20, 2017 | 27.66 | 27.89 | 27.62 | 27.83 | 10,780 | +0.37(+1.35%) |
Apr 19, 2017 | 27.57 | 27.62 | 27.45 | 27.46 | 20,084 | +0.08(+0.30%) |
Apr 18, 2017 | 27.19 | 27.39 | 27.16 | 27.38 | 12,306 | +0.13(+0.49%) |
Apr 17, 2017 | 27.10 | 27.25 | 27.01 | 27.25 | 10,599 | +0.29(+1.09%) |
Apr 13, 2017 | 27.20 | 27.22 | 26.94 | 26.95 | 21,302 | -0.36(-1.32%) |
Apr 12, 2017 | 27.63 | 27.63 | 27.27 | 27.31 | 13,859 | -0.34(-1.24%) |
Apr 11, 2017 | 27.31 | 27.66 | 27.31 | 27.66 | 27,276 | +0.23(+0.86%) |
Apr 10, 2017 | 27.36 | 27.44 | 27.21 | 27.42 | 15,764 | +0.13(+0.46%) |
Apr 07, 2017 | 27.22 | 27.33 | 27.16 | 27.30 | 19,058 | +0.06(+0.22%) |
Apr 06, 2017 | 27.02 | 27.32 | 27.02 | 27.24 | 14,703 | +0.16(+0.58%) |
Apr 05, 2017 | 27.51 | 27.55 | 27.05 | 27.08 | 5,785 | -0.12(-0.44%) |
Apr 04, 2017 | 27.23 | 27.36 | 27.16 | 27.20 | 13,336 | -0.11(-0.39%) |
Apr 03, 2017 | 27.76 | 27.76 | 27.30 | 27.31 | 11,684 | -0.45(-1.62%) |
Mar 31, 2017 | 27.68 | 27.83 | 27.63 | 27.76 | 6,082 | +0.13(+0.46%) |
Mar 30, 2017 | 27.42 | 27.67 | 27.42 | 27.63 | 8,321 | +0.24(+0.87%) |
Mar 29, 2017 | 27.30 | 27.42 | 27.28 | 27.39 | 23,342 | +0.11(+0.42%) |
Mar 28, 2017 | 26.89 | 27.32 | 26.89 | 27.28 | 12,996 | +0.21(+0.78%) |
Mar 27, 2017 | 26.85 | 27.08 | 26.77 | 27.07 | 14,755 | +0.05(+0.19%) |
Mar 24, 2017 | 27.17 | 27.27 | 26.99 | 27.02 | 21,656 | -0.19(-0.71%) |
Mar 23, 2017 | 26.96 | 27.35 | 26.96 | 27.21 | 10,496 | +0.20(+0.74%) |
Mar 22, 2017 | 27.07 | 27.09 | 26.80 | 27.01 | 26,549 | -0.07(-0.25%) |
Mar 21, 2017 | 27.69 | 27.69 | 27.05 | 27.08 | 68,546 | -0.58(-2.11%) |
Mar 20, 2017 | 27.96 | 27.96 | 27.63 | 27.66 | 13,152 | -0.26(-0.93%) |
Mar 17, 2017 | 27.89 | 27.96 | 27.70 | 27.92 | 19,102 | +0.19(+0.69%) |
Mar 16, 2017 | 27.87 | 27.87 | 27.68 | 27.73 | 17,012 | -0.03(-0.09%) |
Mar 15, 2017 | 27.50 | 27.76 | 27.50 | 27.76 | 7,366 | +0.41(+1.50%) |
Mar 14, 2017 | 27.22 | 27.39 | 27.13 | 27.35 | 17,110 | -0.00(-0.00%) |
Mar 13, 2017 | 27.40 | 27.41 | 27.31 | 27.35 | 23,590 | -0.02(-0.06%) |
Mar 10, 2017 | 27.32 | 27.45 | 27.21 | 27.36 | 16,852 | +0.20(+0.74%) |
Mar 09, 2017 | 27.30 | 27.43 | 27.16 | 27.16 | 10,310 | -0.22(-0.79%) |
Mar 08, 2017 | 27.49 | 27.59 | 27.38 | 27.38 | 79,096 | -0.06(-0.21%) |
Mar 07, 2017 | 27.58 | 27.63 | 27.44 | 27.44 | 20,560 | -0.28(-1.00%) |
Mar 06, 2017 | 27.79 | 27.79 | 27.63 | 27.71 | 18,468 | -0.21(-0.75%) |
Mar 03, 2017 | 28.07 | 28.07 | 27.79 | 27.92 | 25,301 | -0.05(-0.18%) |
Mar 02, 2017 | 28.35 | 28.35 | 27.97 | 27.97 | 15,454 | -0.33(-1.18%) |