Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.96 | 28.01 | 27.78 | 27.82 | 116,682 | -0.19(-0.69%) |
May 30, 2017 | 28.31 | 28.43 | 27.96 | 28.01 | 224,897 | -0.33(-1.17%) |
May 26, 2017 | 28.22 | 28.42 | 28.19 | 28.34 | 101,806 | +0.18(+0.65%) |
May 25, 2017 | 28.02 | 28.22 | 28.02 | 28.16 | 134,512 | +0.23(+0.82%) |
May 24, 2017 | 27.77 | 27.98 | 27.72 | 27.93 | 52,145 | +0.29(+1.06%) |
May 23, 2017 | 27.56 | 27.76 | 27.56 | 27.63 | 86,919 | +0.04(+0.13%) |
May 22, 2017 | 27.71 | 27.82 | 27.57 | 27.60 | 279,627 | -0.07(-0.27%) |
May 19, 2017 | 27.29 | 27.75 | 27.29 | 27.67 | 206,802 | +0.59(+2.17%) |
May 18, 2017 | 27.09 | 27.20 | 26.49 | 27.08 | 282,119 | -0.77(-2.77%) |
May 17, 2017 | 28.21 | 28.22 | 27.85 | 27.85 | 163,728 | -0.72(-2.51%) |
May 16, 2017 | 28.41 | 29.33 | 28.32 | 28.57 | 278,530 | +0.16(+0.55%) |
May 15, 2017 | 28.17 | 28.42 | 28.17 | 28.41 | 163,477 | +0.50(+1.81%) |
May 12, 2017 | 27.76 | 28.08 | 27.76 | 27.91 | 52,280 | +0.19(+0.68%) |
May 11, 2017 | 27.68 | 27.78 | 27.60 | 27.72 | 42,601 | +0.04(+0.15%) |
May 10, 2017 | 27.47 | 27.78 | 27.43 | 27.68 | 100,882 | +0.26(+0.94%) |
May 09, 2017 | 27.45 | 27.46 | 27.33 | 27.42 | 71,316 | +0.08(+0.30%) |
May 08, 2017 | 27.46 | 27.46 | 27.25 | 27.34 | 56,610 | -0.17(-0.60%) |
May 05, 2017 | 26.75 | 27.51 | 26.75 | 27.51 | 93,602 | +1.05(+3.95%) |
May 04, 2017 | 26.70 | 26.70 | 26.40 | 26.46 | 45,641 | -0.33(-1.23%) |
May 03, 2017 | 26.59 | 26.80 | 26.53 | 26.79 | 14,465 | +0.10(+0.38%) |
May 02, 2017 | 26.54 | 26.71 | 26.39 | 26.69 | 24,100 | +0.15(+0.55%) |
May 01, 2017 | 26.39 | 26.62 | 26.36 | 26.54 | 33,100 | +0.22(+0.84%) |
Apr 28, 2017 | 26.33 | 26.35 | 26.22 | 26.32 | 43,738 | +0.05(+0.17%) |
Apr 27, 2017 | 26.45 | 26.45 | 26.17 | 26.28 | 32,385 | -0.12(-0.45%) |
Apr 26, 2017 | 26.62 | 26.62 | 26.39 | 26.40 | 43,761 | -0.22(-0.83%) |
Apr 25, 2017 | 26.69 | 26.69 | 26.51 | 26.62 | 40,878 | +0.06(+0.21%) |
Apr 24, 2017 | 26.62 | 26.62 | 26.51 | 26.56 | 146,905 | +0.26(+0.98%) |
Apr 21, 2017 | 26.51 | 26.51 | 26.27 | 26.30 | 140,250 | -0.17(-0.62%) |
Apr 20, 2017 | 26.41 | 26.48 | 26.32 | 26.47 | 135,869 | +0.20(+0.77%) |
Apr 19, 2017 | 26.55 | 26.55 | 26.20 | 26.27 | 27,153 | -0.17(-0.62%) |
Apr 18, 2017 | 26.49 | 26.60 | 26.36 | 26.43 | 52,015 | -0.21(-0.79%) |
Apr 17, 2017 | 26.47 | 26.64 | 26.38 | 26.64 | 41,981 | +0.34(+1.29%) |
Apr 13, 2017 | 26.47 | 26.59 | 26.30 | 26.30 | 30,653 | -0.20(-0.74%) |
Apr 12, 2017 | 26.69 | 26.73 | 26.43 | 26.50 | 25,948 | -0.28(-1.05%) |
Apr 11, 2017 | 26.71 | 26.80 | 26.64 | 26.78 | 31,192 | +0.16(+0.59%) |
Apr 10, 2017 | 26.43 | 26.68 | 26.43 | 26.62 | 143,688 | +0.17(+0.62%) |
Apr 07, 2017 | 26.46 | 26.61 | 26.43 | 26.46 | 53,558 | +0.03(+0.10%) |
Apr 06, 2017 | 26.15 | 26.52 | 26.15 | 26.43 | 40,952 | +0.24(+0.91%) |
Apr 05, 2017 | 26.59 | 26.65 | 26.17 | 26.19 | 72,487 | -0.32(-1.21%) |
Apr 04, 2017 | 26.44 | 26.58 | 26.29 | 26.51 | 232,608 | +0.17(+0.66%) |
Apr 03, 2017 | 26.04 | 26.35 | 25.94 | 26.34 | 86,575 | +0.41(+1.60%) |
Mar 31, 2017 | 25.95 | 26.02 | 25.86 | 25.93 | 57,461 | +0.01(+0.03%) |
Mar 30, 2017 | 25.94 | 26.01 | 25.86 | 25.92 | 118,076 | +0.15(+0.57%) |
Mar 29, 2017 | 25.65 | 25.83 | 25.57 | 25.77 | 94,992 | +0.20(+0.79%) |
Mar 28, 2017 | 25.35 | 25.66 | 25.35 | 25.57 | 55,255 | +0.24(+0.94%) |
Mar 27, 2017 | 25.03 | 25.34 | 25.03 | 25.33 | 25,556 | +0.00(+0.00%) |
Mar 24, 2017 | 25.17 | 25.36 | 25.04 | 25.33 | 152,707 | +0.24(+0.95%) |
Mar 23, 2017 | 24.98 | 25.21 | 24.90 | 25.09 | 44,998 | +0.12(+0.48%) |
Mar 22, 2017 | 24.88 | 25.04 | 24.78 | 24.97 | 113,413 | +0.14(+0.55%) |
Mar 21, 2017 | 25.37 | 25.57 | 24.84 | 24.84 | 122,736 | -0.59(-2.31%) |
Mar 20, 2017 | 25.22 | 25.42 | 25.20 | 25.42 | 50,584 | +0.20(+0.80%) |
Mar 17, 2017 | 25.32 | 25.42 | 25.20 | 25.22 | 50,138 | -0.11(-0.44%) |
Mar 16, 2017 | 25.26 | 25.36 | 25.22 | 25.33 | 36,353 | +0.31(+1.25%) |
Mar 15, 2017 | 24.53 | 25.07 | 24.53 | 25.02 | 23,644 | +0.48(+1.94%) |
Mar 14, 2017 | 24.55 | 24.55 | 24.29 | 24.54 | 50,255 | -0.06(-0.22%) |
Mar 13, 2017 | 24.36 | 24.61 | 24.34 | 24.60 | 40,625 | +0.36(+1.48%) |
Mar 10, 2017 | 24.28 | 24.35 | 24.14 | 24.24 | 21,192 | +0.19(+0.80%) |
Mar 09, 2017 | 24.12 | 24.23 | 23.93 | 24.05 | 47,969 | -0.18(-0.76%) |
Mar 08, 2017 | 24.22 | 24.42 | 24.17 | 24.23 | 25,157 | -0.07(-0.30%) |
Mar 07, 2017 | 24.44 | 24.46 | 24.28 | 24.30 | 10,340 | -0.07(-0.30%) |
Mar 06, 2017 | 24.38 | 24.42 | 24.28 | 24.38 | 47,752 | -0.12(-0.49%) |
Mar 03, 2017 | 24.18 | 24.52 | 24.18 | 24.50 | 447,870 | +0.25(+1.02%) |
Mar 02, 2017 | 24.55 | 24.55 | 24.23 | 24.25 | 54,619 | -0.34(-1.38%) |