Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.41 | 28.41 | 28.17 | 28.29 | 1,194 | +0.06(+0.22%) |
May 30, 2017 | 28.45 | 28.45 | 28.23 | 28.23 | 1,772 | -0.13(-0.47%) |
May 26, 2017 | 28.26 | 28.37 | 28.26 | 28.36 | 24,655 | +0.04(+0.14%) |
May 25, 2017 | 28.30 | 28.41 | 28.30 | 28.32 | 2,248 | +0.18(+0.64%) |
May 24, 2017 | 28.21 | 28.21 | 28.15 | 28.15 | 945 | -0.02(-0.08%) |
May 23, 2017 | 28.34 | 28.34 | 28.14 | 28.17 | 8,478 | +0.05(+0.17%) |
May 22, 2017 | 28.04 | 28.13 | 28.04 | 28.12 | 4,342 | +0.12(+0.44%) |
May 19, 2017 | 28.05 | 28.06 | 28.00 | 28.00 | 5,908 | +0.22(+0.78%) |
May 18, 2017 | 27.68 | 27.85 | 27.61 | 27.78 | 3,944 | +0.13(+0.47%) |
May 17, 2017 | 27.90 | 27.90 | 27.65 | 27.65 | 2,781 | -0.55(-1.96%) |
May 16, 2017 | 28.20 | 28.21 | 28.16 | 28.21 | 604 | +0.00(+0.00%) |
May 15, 2017 | 28.13 | 28.23 | 28.13 | 28.21 | 2,797 | +0.19(+0.67%) |
May 12, 2017 | 28.02 | 28.02 | 28.02 | 28.02 | 2,122 | -0.10(-0.37%) |
May 11, 2017 | 27.98 | 28.13 | 27.98 | 28.12 | 4,265 | -0.09(-0.32%) |
May 10, 2017 | 28.45 | 28.45 | 28.13 | 28.21 | 2,902 | +0.15(+0.53%) |
May 09, 2017 | 28.17 | 28.17 | 28.05 | 28.06 | 1,439 | +0.01(+0.05%) |
May 08, 2017 | 28.18 | 28.18 | 28.05 | 28.05 | 2,057 | -0.13(-0.45%) |
May 05, 2017 | 28.16 | 28.17 | 28.12 | 28.17 | 1,109 | +0.15(+0.55%) |
May 04, 2017 | 28.03 | 28.03 | 27.91 | 28.02 | 2,068 | +0.08(+0.30%) |
May 03, 2017 | 27.86 | 28.06 | 27.86 | 27.93 | 3,576 | -0.13(-0.47%) |
May 02, 2017 | 28.09 | 28.09 | 27.96 | 28.06 | 4,994 | +0.04(+0.15%) |
May 01, 2017 | 28.09 | 28.09 | 27.96 | 28.02 | 1,551 | +0.02(+0.06%) |
Apr 28, 2017 | 28.06 | 28.06 | 27.91 | 28.01 | 2,474 | -0.19(-0.69%) |
Apr 27, 2017 | 28.18 | 28.20 | 28.14 | 28.20 | 2,207 | +0.11(+0.41%) |
Apr 26, 2017 | 28.08 | 28.19 | 28.08 | 28.09 | 3,384 | +0.04(+0.13%) |
Apr 25, 2017 | 28.03 | 28.05 | 28.00 | 28.05 | 1,298 | +0.18(+0.64%) |
Apr 24, 2017 | 27.95 | 27.95 | 27.80 | 27.87 | 3,919 | +0.35(+1.26%) |
Apr 21, 2017 | 27.65 | 27.65 | 27.43 | 27.53 | 6,121 | -0.09(-0.32%) |
Apr 20, 2017 | 28.03 | 28.03 | 27.46 | 27.61 | 13,251 | +0.34(+1.24%) |
Apr 19, 2017 | 27.45 | 27.46 | 27.28 | 27.28 | 1,800 | +0.05(+0.19%) |
Apr 18, 2017 | 27.23 | 27.23 | 27.18 | 27.23 | 1,834 | -0.06(-0.22%) |
Apr 17, 2017 | 27.10 | 27.29 | 27.10 | 27.29 | 1,382 | +0.25(+0.94%) |
Apr 13, 2017 | 27.14 | 27.21 | 27.03 | 27.03 | 3,190 | -0.19(-0.68%) |
Apr 12, 2017 | 27.37 | 27.37 | 27.22 | 27.22 | 5,988 | -0.13(-0.49%) |
Apr 11, 2017 | 27.49 | 27.49 | 27.35 | 27.35 | 2,729 | -0.04(-0.13%) |
Apr 10, 2017 | 27.61 | 27.61 | 27.37 | 27.39 | 1,358 | +0.13(+0.48%) |
Apr 07, 2017 | 27.28 | 27.28 | 27.26 | 27.26 | 974 | -0.02(-0.07%) |
Apr 06, 2017 | 27.34 | 27.35 | 27.19 | 27.28 | 14,182 | +0.04(+0.14%) |
Apr 05, 2017 | 27.54 | 27.54 | 27.24 | 27.24 | 5,196 | -0.09(-0.34%) |
Apr 04, 2017 | 27.55 | 27.55 | 27.29 | 27.33 | 8,821 | -0.08(-0.30%) |
Apr 03, 2017 | 27.61 | 27.61 | 27.42 | 27.42 | 10,107 | -0.22(-0.79%) |
Mar 31, 2017 | 27.70 | 27.70 | 27.53 | 27.63 | 11,365 | +0.11(+0.39%) |
Mar 30, 2017 | 27.60 | 27.61 | 27.50 | 27.53 | 2,199 | +0.10(+0.38%) |
Mar 29, 2017 | 27.47 | 27.48 | 27.42 | 27.42 | 1,967 | -0.01(-0.03%) |
Mar 28, 2017 | 27.25 | 27.46 | 27.25 | 27.43 | 550 | +0.18(+0.67%) |
Mar 27, 2017 | 27.19 | 27.25 | 27.10 | 27.25 | 533 | -0.01(-0.02%) |
Mar 24, 2017 | 27.28 | 27.34 | 27.25 | 27.25 | 5,370 | -0.00(-0.01%) |
Mar 23, 2017 | 27.15 | 27.41 | 27.15 | 27.26 | 7,184 | +0.03(+0.10%) |
Mar 22, 2017 | 27.19 | 27.24 | 27.13 | 27.23 | 1,933 | +0.04(+0.14%) |
Mar 21, 2017 | 27.86 | 27.86 | 27.19 | 27.19 | 6,505 | -0.52(-1.86%) |
Mar 20, 2017 | 27.81 | 27.81 | 27.71 | 27.71 | 1,381 | -0.06(-0.20%) |
Mar 16, 2017 | 27.76 | 54 | +0.06(+0.20%) | |||
Mar 15, 2017 | 27.64 | 27.71 | 27.64 | 27.71 | 1,741 | +0.33(+1.21%) |
Mar 14, 2017 | 27.54 | 27.54 | 27.27 | 27.38 | 3,573 | -0.11(-0.39%) |
Mar 13, 2017 | 27.43 | 27.51 | 27.42 | 27.48 | 21,465 | +0.16(+0.58%) |
Mar 10, 2017 | 27.40 | 27.40 | 27.30 | 27.32 | 2,450 | +0.06(+0.24%) |
Mar 09, 2017 | 27.33 | 27.33 | 27.25 | 27.26 | 2,594 | -0.09(-0.32%) |
Mar 08, 2017 | 27.39 | 27.39 | 27.35 | 27.35 | 1,935 | -0.04(-0.15%) |
Mar 07, 2017 | 27.45 | 27.47 | 27.39 | 27.39 | 2,255 | -0.08(-0.31%) |
Mar 06, 2017 | 27.64 | 27.64 | 27.43 | 27.47 | 6,128 | -0.14(-0.51%) |
Mar 03, 2017 | 27.61 | 27.61 | 27.61 | 27.61 | 795 | -0.04(-0.14%) |
Mar 02, 2017 | 27.88 | 27.88 | 27.62 | 27.65 | 5,285 | -0.24(-0.87%) |