Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.46 | 28.46 | 28.30 | 28.37 | 9,010 | +0.02(+0.06%) |
May 30, 2017 | 28.36 | 28.37 | 28.31 | 28.35 | 31,375 | -0.03(-0.11%) |
May 26, 2017 | 28.36 | 28.38 | 28.34 | 28.38 | 19,451 | +0.03(+0.10%) |
May 25, 2017 | 28.48 | 28.48 | 28.34 | 28.36 | 37,771 | +0.01(+0.04%) |
May 24, 2017 | 28.26 | 28.34 | 28.23 | 28.34 | 17,703 | +0.10(+0.37%) |
May 23, 2017 | 28.29 | 28.32 | 28.24 | 28.24 | 20,821 | -0.01(-0.03%) |
May 22, 2017 | 28.21 | 28.29 | 28.20 | 28.25 | 17,799 | +0.07(+0.25%) |
May 19, 2017 | 27.97 | 28.25 | 27.97 | 28.18 | 25,666 | +0.18(+0.65%) |
May 18, 2017 | 27.92 | 28.05 | 27.86 | 27.99 | 23,267 | +0.00(+0.00%) |
May 17, 2017 | 28.10 | 28.13 | 27.98 | 27.99 | 52,852 | -0.23(-0.82%) |
May 16, 2017 | 28.12 | 28.24 | 28.12 | 28.22 | 15,080 | +0.09(+0.31%) |
May 15, 2017 | 28.21 | 28.21 | 28.12 | 28.14 | 87,438 | +0.10(+0.37%) |
May 12, 2017 | 28.02 | 28.07 | 27.99 | 28.03 | 40,777 | -0.02(-0.09%) |
May 11, 2017 | 28.02 | 28.06 | 27.91 | 28.06 | 41,144 | +0.03(+0.11%) |
May 10, 2017 | 28.04 | 28.06 | 28.00 | 28.02 | 5,119 | +0.05(+0.17%) |
May 09, 2017 | 28.10 | 28.10 | 27.96 | 27.98 | 12,526 | -0.02(-0.09%) |
May 08, 2017 | 28.09 | 28.09 | 27.94 | 28.00 | 29,925 | -0.05(-0.17%) |
May 05, 2017 | 27.93 | 28.05 | 27.93 | 28.05 | 14,413 | +0.14(+0.51%) |
May 04, 2017 | 27.98 | 27.98 | 27.83 | 27.91 | 13,378 | -0.02(-0.06%) |
May 03, 2017 | 27.98 | 27.98 | 27.86 | 27.92 | 15,185 | -0.03(-0.11%) |
May 02, 2017 | 27.86 | 27.96 | 27.86 | 27.95 | 23,674 | +0.10(+0.37%) |
May 01, 2017 | 27.87 | 27.93 | 27.85 | 27.85 | 29,459 | -0.01(-0.03%) |
Apr 28, 2017 | 27.89 | 27.90 | 27.79 | 27.86 | 20,380 | -0.06(-0.20%) |
Apr 27, 2017 | 27.89 | 27.91 | 27.81 | 27.91 | 30,394 | +0.01(+0.03%) |
Apr 26, 2017 | 27.98 | 27.99 | 27.90 | 27.91 | 55,379 | -0.08(-0.28%) |
Apr 25, 2017 | 27.98 | 27.98 | 27.90 | 27.98 | 58,428 | +0.18(+0.66%) |
Apr 24, 2017 | 27.89 | 27.89 | 27.71 | 27.80 | 30,712 | +0.33(+1.21%) |
Apr 21, 2017 | 27.61 | 27.61 | 27.46 | 27.47 | 6,949 | -0.05(-0.19%) |
Apr 20, 2017 | 27.44 | 27.52 | 27.43 | 27.52 | 16,883 | +0.18(+0.66%) |
Apr 19, 2017 | 27.56 | 27.56 | 27.32 | 27.34 | 49,122 | -0.06(-0.20%) |
Apr 18, 2017 | 27.42 | 27.50 | 27.37 | 27.40 | 95,969 | -0.13(-0.46%) |
Apr 17, 2017 | 27.53 | 27.53 | 27.40 | 27.52 | 25,808 | +0.14(+0.49%) |
Apr 13, 2017 | 27.45 | 27.48 | 27.35 | 27.39 | 14,090 | -0.06(-0.23%) |
Apr 12, 2017 | 27.47 | 27.48 | 27.38 | 27.45 | 30,194 | -0.00(-0.01%) |
Apr 11, 2017 | 27.41 | 27.49 | 27.36 | 27.45 | 19,410 | +0.05(+0.18%) |
Apr 10, 2017 | 27.48 | 27.48 | 27.40 | 27.40 | 23,335 | -0.03(-0.12%) |
Apr 07, 2017 | 27.45 | 27.48 | 27.43 | 27.44 | 11,192 | +0.02(+0.06%) |
Apr 06, 2017 | 27.32 | 27.48 | 27.32 | 27.42 | 18,910 | +0.05(+0.17%) |
Apr 05, 2017 | 27.58 | 27.58 | 27.37 | 27.37 | 4,910 | -0.08(-0.29%) |
Apr 04, 2017 | 27.53 | 27.53 | 27.40 | 27.45 | 15,338 | +0.02(+0.06%) |
Apr 03, 2017 | 27.44 | 27.45 | 27.36 | 27.44 | 8,401 | -0.05(-0.17%) |
Mar 31, 2017 | 27.45 | 27.49 | 27.41 | 27.48 | 9,081 | -0.00(-0.01%) |
Mar 30, 2017 | 27.48 | 27.51 | 27.44 | 27.49 | 17,605 | +0.01(+0.03%) |
Mar 29, 2017 | 27.47 | 27.49 | 27.42 | 27.48 | 34,061 | +0.08(+0.29%) |
Mar 28, 2017 | 27.35 | 27.41 | 27.32 | 27.40 | 17,696 | +0.10(+0.35%) |
Mar 27, 2017 | 27.34 | 27.36 | 27.19 | 27.30 | 18,985 | +0.00(+0.00%) |
Mar 24, 2017 | 27.23 | 27.38 | 27.23 | 27.30 | 67,361 | -0.02(-0.06%) |
Mar 23, 2017 | 27.15 | 27.38 | 27.15 | 27.32 | 153,739 | +0.05(+0.17%) |
Mar 22, 2017 | 27.19 | 27.28 | 27.19 | 27.27 | 31,255 | +0.01(+0.03%) |
Mar 21, 2017 | 27.40 | 27.47 | 27.25 | 27.26 | 14,170 | -0.17(-0.62%) |
Mar 20, 2017 | 27.42 | 27.45 | 27.37 | 27.43 | 10,008 | +0.00(+0.01%) |
Mar 17, 2017 | 27.41 | 27.46 | 27.38 | 27.43 | 16,926 | +0.01(+0.03%) |
Mar 16, 2017 | 27.34 | 27.45 | 27.34 | 27.42 | 12,107 | +0.09(+0.32%) |
Mar 15, 2017 | 27.11 | 27.34 | 27.10 | 27.34 | 19,320 | +0.32(+1.17%) |
Mar 14, 2017 | 27.15 | 27.15 | 27.00 | 27.02 | 18,431 | -0.09(-0.32%) |
Mar 13, 2017 | 27.05 | 27.15 | 27.05 | 27.11 | 34,632 | +0.05(+0.18%) |
Mar 10, 2017 | 27.06 | 27.07 | 27.03 | 27.06 | 6,240 | +0.07(+0.26%) |
Mar 09, 2017 | 27.03 | 27.07 | 26.94 | 26.99 | 24,988 | -0.05(-0.19%) |
Mar 08, 2017 | 27.26 | 27.26 | 27.04 | 27.04 | 10,814 | -0.12(-0.46%) |
Mar 07, 2017 | 27.27 | 27.27 | 27.14 | 27.16 | 13,663 | -0.10(-0.37%) |
Mar 06, 2017 | 27.15 | 27.26 | 27.15 | 27.26 | 22,991 | -0.04(-0.16%) |
Mar 03, 2017 | 27.25 | 27.31 | 27.24 | 27.31 | 16,310 | -0.02(-0.06%) |
Mar 02, 2017 | 27.41 | 27.41 | 27.28 | 27.32 | 6,147 | -0.11(-0.40%) |