Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.49 | 28.54 | 28.01 | 28.38 | 167,335 | +0.16(+0.57%) |
May 30, 2017 | 27.67 | 28.40 | 27.67 | 28.22 | 168,118 | -0.03(-0.11%) |
May 26, 2017 | 28.40 | 28.40 | 27.99 | 28.25 | 100,579 | +0.17(+0.61%) |
May 25, 2017 | 28.43 | 28.43 | 28.04 | 28.08 | 151,242 | -0.31(-1.09%) |
May 24, 2017 | 28.68 | 28.68 | 28.00 | 28.39 | 154,443 | +0.09(+0.32%) |
May 23, 2017 | 27.84 | 28.34 | 27.84 | 28.30 | 104,405 | +0.06(+0.21%) |
May 22, 2017 | 28.13 | 28.43 | 28.13 | 28.24 | 143,236 | -0.17(-0.60%) |
May 19, 2017 | 28.18 | 28.49 | 28.16 | 28.41 | 184,644 | +0.15(+0.53%) |
May 18, 2017 | 27.88 | 28.30 | 27.86 | 28.26 | 155,956 | +0.29(+1.04%) |
May 17, 2017 | 27.78 | 28.36 | 27.78 | 27.97 | 184,211 | -0.60(-2.10%) |
May 16, 2017 | 28.36 | 28.80 | 28.32 | 28.57 | 106,621 | +0.02(+0.05%) |
May 15, 2017 | 28.10 | 28.65 | 28.10 | 28.55 | 117,300 | +0.13(+0.46%) |
May 12, 2017 | 28.70 | 28.70 | 28.20 | 28.43 | 100,312 | -0.34(-1.20%) |
May 11, 2017 | 28.71 | 28.82 | 28.65 | 28.77 | 139,007 | +0.01(+0.03%) |
May 10, 2017 | 28.68 | 28.81 | 28.66 | 28.76 | 88,545 | +0.11(+0.37%) |
May 09, 2017 | 28.50 | 28.90 | 28.09 | 28.66 | 104,150 | +0.61(+2.16%) |
May 08, 2017 | 28.13 | 28.13 | 27.99 | 28.05 | 182,716 | -0.18(-0.64%) |
May 05, 2017 | 28.22 | 28.27 | 28.05 | 28.23 | 173,861 | +0.02(+0.07%) |
May 04, 2017 | 27.94 | 28.75 | 27.94 | 28.21 | 130,402 | -0.03(-0.11%) |
May 03, 2017 | 27.64 | 28.26 | 27.64 | 28.24 | 118,273 | -0.01(-0.04%) |
May 02, 2017 | 28.55 | 28.55 | 27.82 | 28.25 | 213,049 | +0.35(+1.25%) |
May 01, 2017 | 27.93 | 27.93 | 27.77 | 27.90 | 101,395 | +0.06(+0.22%) |
Apr 28, 2017 | 28.19 | 28.19 | 27.75 | 27.84 | 87,867 | -0.18(-0.64%) |
Apr 27, 2017 | 27.67 | 28.14 | 27.67 | 28.02 | 124,493 | +1.63(+6.18%) |
Apr 26, 2017 | 26.33 | 26.50 | 26.33 | 26.39 | 83,440 | +0.37(+1.42%) |
Apr 25, 2017 | 26.02 | 26.04 | 25.97 | 26.02 | 104,940 | +0.26(+1.01%) |
Apr 24, 2017 | 25.51 | 25.90 | 25.51 | 25.76 | 190,252 | +0.09(+0.35%) |
Apr 21, 2017 | 26.08 | 26.08 | 25.55 | 25.67 | 190,575 | +0.02(+0.08%) |
Apr 20, 2017 | 25.17 | 25.72 | 25.17 | 25.65 | 88,297 | +0.58(+2.31%) |
Apr 19, 2017 | 25.00 | 25.20 | 25.00 | 25.07 | 130,885 | -0.25(-1.00%) |
Apr 18, 2017 | 25.55 | 25.55 | 25.07 | 25.32 | 120,729 | -0.39(-1.50%) |
Apr 17, 2017 | 25.60 | 25.74 | 25.54 | 25.71 | 114,404 | +0.04(+0.16%) |
Apr 13, 2017 | 25.53 | 25.81 | 25.47 | 25.67 | 88,690 | +0.00(+0.00%) |
Apr 12, 2017 | 25.40 | 25.85 | 25.40 | 25.67 | 107,569 | +0.22(+0.84%) |
Apr 11, 2017 | 25.00 | 25.59 | 25.00 | 25.45 | 110,389 | -0.20(-0.76%) |
Apr 10, 2017 | 25.52 | 25.76 | 25.52 | 25.65 | 131,839 | +0.04(+0.16%) |
Apr 07, 2017 | 25.08 | 25.70 | 25.08 | 25.61 | 100,606 | -0.09(-0.35%) |
Apr 06, 2017 | 25.48 | 25.93 | 25.48 | 25.70 | 140,100 | +0.07(+0.27%) |
Apr 05, 2017 | 25.17 | 25.90 | 25.17 | 25.63 | 222,613 | +0.00(+0.00%) |
Apr 04, 2017 | 25.40 | 25.67 | 25.40 | 25.63 | 196,718 | +0.08(+0.31%) |
Apr 03, 2017 | 25.50 | 25.67 | 25.42 | 25.55 | 131,207 | +0.18(+0.69%) |
Mar 31, 2017 | 25.66 | 25.66 | 25.10 | 25.38 | 141,828 | -0.32(-1.23%) |
Mar 30, 2017 | 25.13 | 25.74 | 25.13 | 25.69 | 59,274 | -0.02(-0.08%) |
Mar 29, 2017 | 25.52 | 25.76 | 25.28 | 25.71 | 143,040 | +0.14(+0.57%) |
Mar 28, 2017 | 25.44 | 25.61 | 25.40 | 25.57 | 161,204 | -0.01(-0.06%) |
Mar 27, 2017 | 25.08 | 25.66 | 25.08 | 25.58 | 111,355 | -0.42(-1.62%) |
Mar 24, 2017 | 25.80 | 26.05 | 25.80 | 26.00 | 305,000 | -0.07(-0.27%) |
Mar 23, 2017 | 25.80 | 26.17 | 25.80 | 26.07 | 245,129 | +0.17(+0.66%) |
Mar 22, 2017 | 25.34 | 25.98 | 25.34 | 25.90 | 365,927 | +0.18(+0.72%) |
Mar 21, 2017 | 25.51 | 26.08 | 25.45 | 25.71 | 317,421 | -0.16(-0.60%) |
Mar 20, 2017 | 25.26 | 25.95 | 25.26 | 25.87 | 452,212 | +0.09(+0.33%) |
Mar 17, 2017 | 25.40 | 25.90 | 25.36 | 25.79 | 84,479 | +0.01(+0.04%) |
Mar 16, 2017 | 25.60 | 25.85 | 25.60 | 25.77 | 448,126 | +0.48(+1.92%) |
Mar 15, 2017 | 24.84 | 25.30 | 24.84 | 25.29 | 1,388,356 | +0.21(+0.84%) |
Mar 14, 2017 | 25.22 | 25.22 | 24.95 | 25.08 | 2,212,669 | -0.20(-0.79%) |
Mar 13, 2017 | 24.78 | 25.31 | 24.78 | 25.28 | 1,148,559 | -0.81(-3.10%) |
Mar 10, 2017 | 25.96 | 26.12 | 25.96 | 26.09 | 1,915,010 | +0.42(+1.64%) |
Mar 09, 2017 | 25.46 | 25.74 | 25.19 | 25.67 | 503,361 | +0.04(+0.16%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.50 | 25.63 | 670,273 | +0.33(+1.30%) |
Mar 07, 2017 | 25.00 | 25.58 | 25.00 | 25.30 | 373,158 | -0.09(-0.35%) |
Mar 06, 2017 | 25.14 | 25.57 | 25.14 | 25.39 | 701,515 | -0.04(-0.16%) |
Mar 03, 2017 | 25.09 | 25.46 | 25.09 | 25.43 | 196,861 | +0.15(+0.59%) |
Mar 02, 2017 | 25.61 | 25.65 | 25.24 | 25.28 | 103,660 | -0.41(-1.62%) |