Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.83 | 27.89 | 27.68 | 27.71 | 416,438 | -0.03(-0.11%) |
May 30, 2017 | 27.91 | 27.91 | 27.63 | 27.74 | 156,615 | -0.19(-0.70%) |
May 26, 2017 | 27.95 | 27.95 | 27.65 | 27.93 | 252,421 | +0.02(+0.07%) |
May 25, 2017 | 27.78 | 27.97 | 27.68 | 27.91 | 397,846 | +0.18(+0.66%) |
May 24, 2017 | 27.70 | 27.82 | 27.55 | 27.73 | 251,554 | +0.05(+0.20%) |
May 23, 2017 | 27.21 | 27.76 | 27.12 | 27.68 | 345,747 | +0.63(+2.34%) |
May 22, 2017 | 26.86 | 27.14 | 26.73 | 27.04 | 172,311 | +0.26(+0.95%) |
May 19, 2017 | 26.98 | 27.11 | 26.70 | 26.79 | 335,714 | -0.16(-0.61%) |
May 18, 2017 | 27.01 | 27.23 | 26.72 | 26.95 | 294,568 | +0.07(+0.25%) |
May 17, 2017 | 27.09 | 27.25 | 26.86 | 26.89 | 283,203 | -0.46(-1.69%) |
May 16, 2017 | 27.30 | 27.41 | 27.16 | 27.35 | 284,059 | +0.12(+0.45%) |
May 15, 2017 | 26.92 | 27.26 | 26.92 | 27.23 | 204,506 | +0.34(+1.27%) |
May 12, 2017 | 27.01 | 27.08 | 26.87 | 26.89 | 279,253 | -0.10(-0.36%) |
May 11, 2017 | 27.15 | 27.15 | 26.93 | 26.98 | 185,978 | -0.20(-0.74%) |
May 10, 2017 | 27.14 | 27.30 | 26.86 | 27.18 | 355,327 | +0.04(+0.13%) |
May 09, 2017 | 27.35 | 27.48 | 27.01 | 27.15 | 271,306 | -0.18(-0.64%) |
May 08, 2017 | 27.69 | 27.69 | 27.32 | 27.32 | 231,297 | -0.24(-0.85%) |
May 05, 2017 | 27.36 | 27.56 | 27.32 | 27.56 | 444,547 | +0.25(+0.91%) |
May 04, 2017 | 27.19 | 27.43 | 27.18 | 27.31 | 241,654 | +0.08(+0.29%) |
May 03, 2017 | 27.23 | 27.52 | 27.06 | 27.23 | 428,007 | -0.16(-0.57%) |
May 02, 2017 | 27.73 | 28.06 | 27.23 | 27.39 | 466,927 | -0.63(-2.26%) |
May 01, 2017 | 27.42 | 28.04 | 26.42 | 28.02 | 539,123 | +0.68(+2.47%) |
Apr 28, 2017 | 27.76 | 27.76 | 27.33 | 27.35 | 314,135 | -0.34(-1.24%) |
Apr 27, 2017 | 27.74 | 27.78 | 27.51 | 27.69 | 226,993 | -0.04(-0.15%) |
Apr 26, 2017 | 27.33 | 27.76 | 27.12 | 27.73 | 380,985 | +0.44(+1.62%) |
Apr 25, 2017 | 27.51 | 27.65 | 27.23 | 27.29 | 337,133 | -0.02(-0.07%) |
Apr 24, 2017 | 26.95 | 27.38 | 26.85 | 27.31 | 648,408 | +0.72(+2.70%) |
Apr 21, 2017 | 26.57 | 26.65 | 26.38 | 26.59 | 290,473 | +0.07(+0.27%) |
Apr 20, 2017 | 26.57 | 26.58 | 26.13 | 26.52 | 384,769 | +0.10(+0.39%) |
Apr 19, 2017 | 26.63 | 26.67 | 26.34 | 26.42 | 164,421 | -0.05(-0.21%) |
Apr 18, 2017 | 26.41 | 26.57 | 26.16 | 26.47 | 150,984 | -0.10(-0.39%) |
Apr 17, 2017 | 26.20 | 26.66 | 26.20 | 26.57 | 236,151 | +0.41(+1.57%) |
Apr 13, 2017 | 26.43 | 26.47 | 26.16 | 26.16 | 249,542 | -0.27(-1.03%) |
Apr 12, 2017 | 26.41 | 26.48 | 26.25 | 26.43 | 238,165 | +0.07(+0.25%) |
Apr 11, 2017 | 26.59 | 26.63 | 26.07 | 26.37 | 476,435 | -0.22(-0.82%) |
Apr 10, 2017 | 26.42 | 26.62 | 26.36 | 26.59 | 211,108 | +0.13(+0.50%) |
Apr 07, 2017 | 26.33 | 26.50 | 26.21 | 26.45 | 171,900 | -0.05(-0.21%) |
Apr 06, 2017 | 26.44 | 26.59 | 26.00 | 26.51 | 241,262 | -0.02(-0.09%) |
Apr 05, 2017 | 26.83 | 26.88 | 26.42 | 26.53 | 453,761 | -0.18(-0.68%) |
Apr 04, 2017 | 26.32 | 26.75 | 26.31 | 26.71 | 341,107 | +0.35(+1.33%) |
Apr 03, 2017 | 26.66 | 26.71 | 26.27 | 26.36 | 449,218 | -0.33(-1.22%) |
Mar 31, 2017 | 26.75 | 26.97 | 26.62 | 26.69 | 271,165 | -0.05(-0.20%) |
Mar 30, 2017 | 26.53 | 26.79 | 26.49 | 26.74 | 273,320 | +0.20(+0.75%) |
Mar 29, 2017 | 26.48 | 26.72 | 26.48 | 26.54 | 534,068 | +0.07(+0.25%) |
Mar 28, 2017 | 26.17 | 26.71 | 26.10 | 26.48 | 390,258 | +0.24(+0.92%) |
Mar 27, 2017 | 25.80 | 26.25 | 25.58 | 26.23 | 226,563 | +0.02(+0.07%) |
Mar 24, 2017 | 26.33 | 26.52 | 26.11 | 26.22 | 134,528 | -0.09(-0.34%) |
Mar 23, 2017 | 26.27 | 26.50 | 26.23 | 26.31 | 173,948 | +0.05(+0.18%) |
Mar 22, 2017 | 26.19 | 26.40 | 26.09 | 26.26 | 130,135 | -0.07(-0.28%) |
Mar 21, 2017 | 26.72 | 26.76 | 26.28 | 26.33 | 357,285 | -0.21(-0.80%) |
Mar 20, 2017 | 26.83 | 26.83 | 26.52 | 26.54 | 194,027 | -0.39(-1.44%) |
Mar 17, 2017 | 26.78 | 27.04 | 26.49 | 26.93 | 920,742 | +0.18(+0.68%) |
Mar 16, 2017 | 27.03 | 27.12 | 26.60 | 26.75 | 226,621 | -0.18(-0.67%) |
Mar 15, 2017 | 26.62 | 26.98 | 26.56 | 26.93 | 475,053 | +0.27(+1.02%) |
Mar 14, 2017 | 26.33 | 26.72 | 26.33 | 26.66 | 284,129 | +0.15(+0.55%) |
Mar 13, 2017 | 26.49 | 26.70 | 26.37 | 26.51 | 279,849 | +0.08(+0.30%) |
Mar 10, 2017 | 26.40 | 26.48 | 26.16 | 26.43 | 247,258 | +0.09(+0.34%) |
Mar 09, 2017 | 26.32 | 26.48 | 26.27 | 26.34 | 230,868 | +0.02(+0.09%) |
Mar 08, 2017 | 26.51 | 26.51 | 26.30 | 26.32 | 316,505 | +0.01(+0.02%) |
Mar 07, 2017 | 26.02 | 26.45 | 26.02 | 26.31 | 285,966 | +0.08(+0.32%) |
Mar 06, 2017 | 26.26 | 26.30 | 26.07 | 26.23 | 167,049 | -0.11(-0.41%) |
Mar 03, 2017 | 26.31 | 26.44 | 26.21 | 26.34 | 153,154 | +0.13(+0.48%) |
Mar 02, 2017 | 26.46 | 26.46 | 26.16 | 26.21 | 331,734 | -0.29(-1.09%) |