Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.95 | 26.95 | 26.73 | 26.94 | 216,172 | +0.04(+0.15%) |
May 30, 2017 | 26.95 | 26.95 | 26.87 | 26.90 | 444,277 | -0.07(-0.27%) |
May 26, 2017 | 26.99 | 27.01 | 26.92 | 26.97 | 244,855 | -0.02(-0.08%) |
May 25, 2017 | 27.02 | 27.12 | 26.98 | 27.00 | 781,634 | +0.03(+0.11%) |
May 24, 2017 | 26.91 | 26.99 | 26.87 | 26.97 | 293,737 | +0.08(+0.30%) |
May 23, 2017 | 26.90 | 26.96 | 26.82 | 26.88 | 389,094 | +0.03(+0.12%) |
May 22, 2017 | 26.77 | 26.89 | 26.76 | 26.85 | 355,143 | +0.12(+0.46%) |
May 19, 2017 | 26.55 | 26.81 | 26.50 | 26.73 | 221,564 | +0.21(+0.79%) |
May 18, 2017 | 26.46 | 26.59 | 26.32 | 26.52 | 341,824 | +0.02(+0.08%) |
May 17, 2017 | 26.57 | 26.70 | 26.48 | 26.50 | 595,483 | -0.34(-1.28%) |
May 16, 2017 | 26.96 | 26.97 | 26.77 | 26.84 | 375,541 | -0.12(-0.45%) |
May 15, 2017 | 26.89 | 27.07 | 26.89 | 26.96 | 349,098 | +0.16(+0.61%) |
May 12, 2017 | 26.90 | 26.90 | 26.77 | 26.80 | 287,383 | -0.14(-0.52%) |
May 11, 2017 | 27.05 | 27.08 | 26.78 | 26.93 | 309,906 | -0.18(-0.68%) |
May 10, 2017 | 26.96 | 27.14 | 26.92 | 27.12 | 373,503 | +0.15(+0.56%) |
May 09, 2017 | 27.06 | 27.08 | 26.90 | 26.97 | 407,617 | -0.09(-0.35%) |
May 08, 2017 | 27.15 | 27.18 | 26.97 | 27.06 | 373,592 | -0.10(-0.38%) |
May 05, 2017 | 27.00 | 27.17 | 26.98 | 27.17 | 437,128 | +0.26(+0.95%) |
May 04, 2017 | 27.05 | 27.06 | 26.78 | 26.91 | 295,423 | -0.15(-0.57%) |
May 03, 2017 | 27.21 | 27.21 | 27.00 | 27.06 | 441,187 | -0.22(-0.80%) |
May 02, 2017 | 27.30 | 27.34 | 27.22 | 27.28 | 300,805 | +0.02(+0.06%) |
May 01, 2017 | 27.37 | 27.37 | 27.21 | 27.26 | 333,924 | -0.02(-0.08%) |
Apr 28, 2017 | 27.56 | 27.56 | 27.27 | 27.29 | 309,333 | -0.26(-0.93%) |
Apr 27, 2017 | 27.61 | 27.66 | 27.48 | 27.54 | 360,718 | -0.02(-0.06%) |
Apr 26, 2017 | 27.56 | 27.69 | 27.51 | 27.56 | 297,154 | -0.01(-0.05%) |
Apr 25, 2017 | 27.53 | 27.62 | 27.52 | 27.57 | 310,372 | +0.15(+0.55%) |
Apr 24, 2017 | 27.52 | 27.53 | 27.30 | 27.42 | 384,399 | +0.21(+0.76%) |
Apr 21, 2017 | 27.28 | 27.28 | 27.17 | 27.22 | 244,584 | -0.08(-0.30%) |
Apr 20, 2017 | 27.16 | 27.33 | 27.12 | 27.30 | 263,096 | +0.20(+0.75%) |
Apr 19, 2017 | 27.15 | 27.22 | 27.06 | 27.09 | 271,649 | +0.01(+0.02%) |
Apr 18, 2017 | 27.00 | 27.09 | 26.96 | 27.09 | 350,220 | +0.00(+0.01%) |
Apr 17, 2017 | 26.90 | 27.08 | 26.86 | 27.08 | 663,535 | +0.27(+0.99%) |
Apr 13, 2017 | 27.02 | 27.05 | 26.81 | 26.82 | 261,411 | -0.22(-0.83%) |
Apr 12, 2017 | 27.24 | 27.24 | 27.03 | 27.04 | 402,041 | -0.22(-0.80%) |
Apr 11, 2017 | 27.10 | 27.26 | 27.03 | 27.26 | 455,898 | +0.11(+0.42%) |
Apr 10, 2017 | 27.07 | 27.21 | 27.03 | 27.15 | 329,600 | +0.10(+0.37%) |
Apr 07, 2017 | 27.09 | 27.14 | 27.01 | 27.05 | 310,264 | -0.06(-0.23%) |
Apr 06, 2017 | 26.94 | 27.15 | 26.92 | 27.11 | 502,916 | +0.19(+0.69%) |
Apr 05, 2017 | 27.17 | 27.25 | 26.88 | 26.92 | 245,566 | -0.15(-0.54%) |
Apr 04, 2017 | 27.03 | 27.09 | 26.99 | 27.06 | 328,342 | +0.01(+0.02%) |
Apr 03, 2017 | 27.24 | 27.25 | 26.95 | 27.06 | 356,023 | -0.15(-0.54%) |
Mar 31, 2017 | 27.19 | 27.29 | 27.17 | 27.21 | 281,503 | +0.04(+0.13%) |
Mar 30, 2017 | 27.11 | 27.19 | 27.06 | 27.17 | 294,785 | +0.06(+0.23%) |
Mar 29, 2017 | 26.97 | 27.11 | 26.91 | 27.11 | 230,059 | +0.14(+0.51%) |
Mar 28, 2017 | 26.72 | 27.01 | 26.71 | 26.97 | 276,209 | +0.23(+0.86%) |
Mar 27, 2017 | 26.65 | 26.79 | 26.57 | 26.74 | 564,932 | -0.11(-0.39%) |
Mar 24, 2017 | 26.93 | 26.99 | 26.75 | 26.85 | 286,195 | +0.00(+0.01%) |
Mar 23, 2017 | 26.82 | 27.04 | 26.77 | 26.85 | 303,216 | +0.03(+0.09%) |
Mar 22, 2017 | 26.78 | 26.84 | 26.64 | 26.82 | 356,618 | +0.02(+0.07%) |
Mar 21, 2017 | 27.26 | 27.26 | 26.79 | 26.80 | 619,307 | -0.37(-1.36%) |
Mar 20, 2017 | 27.30 | 27.30 | 27.12 | 27.17 | 327,072 | -0.13(-0.47%) |
Mar 17, 2017 | 27.27 | 27.33 | 27.22 | 27.30 | 342,669 | +0.10(+0.38%) |
Mar 16, 2017 | 27.28 | 27.28 | 27.16 | 27.20 | 483,562 | -0.04(-0.14%) |
Mar 15, 2017 | 26.96 | 27.30 | 26.93 | 27.24 | 307,047 | +0.39(+1.46%) |
Mar 14, 2017 | 26.86 | 26.87 | 26.72 | 26.84 | 382,351 | -0.09(-0.32%) |
Mar 13, 2017 | 26.88 | 26.97 | 26.85 | 26.93 | 407,383 | +0.05(+0.19%) |
Mar 10, 2017 | 26.90 | 26.96 | 26.75 | 26.88 | 353,665 | +0.14(+0.53%) |
Mar 09, 2017 | 26.86 | 26.96 | 26.64 | 26.74 | 360,615 | -0.14(-0.51%) |
Mar 08, 2017 | 27.08 | 27.08 | 26.86 | 26.87 | 429,149 | -0.17(-0.64%) |
Mar 07, 2017 | 27.16 | 27.19 | 27.03 | 27.05 | 370,769 | -0.14(-0.50%) |
Mar 06, 2017 | 27.26 | 27.26 | 27.10 | 27.18 | 277,922 | -0.16(-0.59%) |
Mar 03, 2017 | 27.32 | 27.38 | 27.20 | 27.34 | 443,379 | +0.00(+0.01%) |
Mar 02, 2017 | 27.52 | 27.53 | 27.32 | 27.34 | 385,384 | -0.19(-0.70%) |