Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.58 | 7 | -0.53(-1.96%) | |||
May 30, 2017 | 26.89 | 27.11 | 26.85 | 27.11 | 2,236 | -0.35(-1.27%) |
May 25, 2017 | 27.46 | 1 | +0.66(+2.46%) | |||
May 22, 2017 | 26.80 | 19 | -0.26(-0.96%) | |||
May 19, 2017 | 26.77 | 27.06 | 26.55 | 27.06 | 2,267 | +0.45(+1.71%) |
May 18, 2017 | 26.47 | 26.85 | 26.47 | 26.61 | 1,350 | +0.16(+0.62%) |
May 17, 2017 | 26.37 | 26.56 | 25.94 | 26.44 | 2,191 | -0.90(-3.29%) |
May 11, 2017 | 27.34 | 4 | +0.60(+2.24%) | |||
May 10, 2017 | 27.05 | 27.05 | 26.74 | 26.74 | 1,664 | -0.72(-2.62%) |
May 05, 2017 | 27.46 | 90 | +0.16(+0.60%) | |||
May 02, 2017 | 27.30 | 27.30 | 27.30 | 0 | +0.19(+0.70%) | |
May 01, 2017 | 27.42 | 27.42 | 27.11 | 27.11 | 260 | -0.23(-0.85%) |
Apr 28, 2017 | 26.60 | 27.34 | 26.60 | 27.34 | 1,210 | +0.64(+2.40%) |
Apr 27, 2017 | 26.65 | 26.70 | 26.64 | 26.70 | 423 | -0.02(-0.08%) |
Apr 26, 2017 | 26.51 | 26.72 | 26.51 | 26.72 | 650 | -0.17(-0.64%) |
Apr 25, 2017 | 26.78 | 26.89 | 26.78 | 26.89 | 1,333 | +0.35(+1.31%) |
Apr 21, 2017 | 26.55 | 19 | +0.20(+0.74%) | |||
Apr 20, 2017 | 26.31 | 26.35 | 26.15 | 26.35 | 1,313 | +0.00(+0.00%) |
Apr 19, 2017 | 26.35 | 26.35 | 26.35 | 26.35 | 800 | +0.00(+0.00%) |
Apr 17, 2017 | 26.35 | 61 | -0.02(-0.08%) | |||
Apr 12, 2017 | 26.37 | 72 | -0.10(-0.36%) | |||
Apr 10, 2017 | 26.47 | 14 | +0.27(+1.02%) | |||
Apr 07, 2017 | 26.41 | 26.41 | 26.19 | 26.20 | 2,148 | -0.22(-0.82%) |
Apr 05, 2017 | 26.42 | 26.42 | 26.42 | 0 | +0.52(+2.01%) | |
Apr 04, 2017 | 26.16 | 26.20 | 25.88 | 25.89 | 3,968 | -0.44(-1.67%) |
Apr 03, 2017 | 26.31 | 26.33 | 26.31 | 26.33 | 449 | -0.23(-0.85%) |
Mar 31, 2017 | 26.49 | 26.56 | 26.49 | 26.56 | 732 | +0.08(+0.30%) |
Mar 30, 2017 | 26.37 | 26.48 | 26.37 | 26.48 | 433 | +0.00(+0.00%) |
Mar 29, 2017 | 26.21 | 26.48 | 26.20 | 26.48 | 7,092 | -0.01(-0.04%) |
Mar 28, 2017 | 25.90 | 26.49 | 25.90 | 26.49 | 525 | +0.09(+0.36%) |
Mar 27, 2017 | 26.13 | 26.39 | 26.13 | 26.39 | 964 | -0.07(-0.28%) |
Mar 24, 2017 | 26.17 | 26.49 | 26.17 | 26.47 | 2,170 | +0.52(+2.02%) |
Mar 23, 2017 | 26.42 | 26.42 | 25.94 | 25.95 | 1,075 | -0.48(-1.83%) |
Mar 21, 2017 | 26.43 | 60 | -0.32(-1.21%) | |||
Mar 20, 2017 | 26.75 | 26.75 | 26.75 | 26.75 | 6 | +0.00(+0.00%) |
Mar 17, 2017 | 26.54 | 26.75 | 26.54 | 26.75 | 1,137 | -0.27(-0.99%) |
Mar 16, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 110 | +0.56(+2.12%) |
Mar 15, 2017 | 26.46 | 26.46 | 26.46 | 26.46 | 2,500 | -0.25(-0.94%) |
Mar 14, 2017 | 27.15 | 27.15 | 26.37 | 26.71 | 7,010 | -0.26(-0.96%) |
Mar 13, 2017 | 26.60 | 27.29 | 26.60 | 26.97 | 3,322 | +0.34(+1.28%) |
Mar 10, 2017 | 26.72 | 26.75 | 26.51 | 26.63 | 3,029 | -0.28(-1.04%) |
Mar 09, 2017 | 26.98 | 26.98 | 26.91 | 26.91 | 428 | -0.04(-0.15%) |
Mar 08, 2017 | 26.84 | 27.10 | 26.52 | 26.95 | 2,948 | +0.51(+1.93%) |
Mar 07, 2017 | 27.05 | 27.05 | 26.44 | 26.44 | 438 | -0.61(-2.26%) |
Mar 06, 2017 | 26.82 | 27.05 | 26.48 | 27.05 | 4,661 | +0.21(+0.78%) |
Mar 03, 2017 | 27.21 | 27.21 | 26.66 | 26.84 | 700 | -0.10(-0.37%) |
Mar 02, 2017 | 26.96 | 26.96 | 26.94 | 26.94 | 1,999 | -0.33(-1.21%) |