Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.31 | 28.31 | 27.93 | 27.99 | 2,196 | -0.06(-0.21%) |
May 30, 2017 | 28.24 | 28.24 | 28.03 | 28.05 | 2,243 | -0.03(-0.10%) |
May 26, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 10 | +0.00(+0.00%) |
May 25, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 349 | +0.10(+0.35%) |
May 24, 2017 | 27.95 | 27.98 | 27.95 | 27.98 | 352 | -0.08(-0.28%) |
May 23, 2017 | 28.25 | 28.25 | 27.89 | 28.06 | 1,857 | +0.07(+0.25%) |
May 22, 2017 | 28.00 | 28.00 | 27.98 | 27.99 | 786 | +0.32(+1.16%) |
May 19, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 110 | +0.00(+0.00%) |
May 18, 2017 | 27.76 | 27.76 | 27.67 | 27.67 | 444 | -0.39(-1.39%) |
May 17, 2017 | 28.08 | 28.08 | 28.02 | 28.06 | 690 | +0.22(+0.79%) |
May 16, 2017 | 27.84 | 27.84 | 27.84 | 27.84 | 44 | +0.00(+0.00%) |
May 15, 2017 | 27.92 | 27.92 | 27.84 | 27.84 | 1,359 | +0.11(+0.41%) |
May 12, 2017 | 28.12 | 28.12 | 27.72 | 27.73 | 1,401 | +0.01(+0.04%) |
May 11, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 183 | +0.18(+0.67%) |
May 10, 2017 | 27.64 | 27.66 | 27.53 | 27.53 | 994 | -0.06(-0.22%) |
May 09, 2017 | 27.58 | 27.59 | 27.58 | 27.59 | 2,750 | -0.02(-0.08%) |
May 08, 2017 | 27.70 | 27.70 | 27.61 | 27.61 | 1,217 | +0.02(+0.08%) |
May 05, 2017 | 27.53 | 27.59 | 27.53 | 27.59 | 1,600 | +0.07(+0.27%) |
May 04, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 251 | -0.15(-0.56%) |
May 03, 2017 | 27.69 | 27.69 | 27.66 | 27.67 | 327 | -0.01(-0.04%) |
May 02, 2017 | 27.66 | 27.68 | 27.66 | 27.68 | 625 | +0.09(+0.33%) |
May 01, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 264 | +0.04(+0.15%) |
Apr 28, 2017 | 27.47 | 27.55 | 27.44 | 27.55 | 2,589 | +0.14(+0.49%) |
Apr 27, 2017 | 27.37 | 27.41 | 27.36 | 27.41 | 1,993 | -0.05(-0.20%) |
Apr 26, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 159 | -0.24(-0.87%) |
Apr 25, 2017 | 27.64 | 27.71 | 27.64 | 27.71 | 339 | +0.00(+0.00%) |
Apr 24, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 437 | +0.33(+1.21%) |
Apr 21, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 1,594 | +0.05(+0.18%) |
Apr 20, 2017 | 27.33 | 27.34 | 27.32 | 27.33 | 1,221 | +0.10(+0.37%) |
Apr 19, 2017 | 27.28 | 27.29 | 27.23 | 27.23 | 4,994 | -0.14(-0.51%) |
Apr 18, 2017 | 27.37 | 27.39 | 27.37 | 27.37 | 1,971 | +0.08(+0.29%) |
Apr 17, 2017 | 27.35 | 27.36 | 27.29 | 27.29 | 3,815 | +0.04(+0.15%) |
Apr 13, 2017 | 27.29 | 27.32 | 27.25 | 27.25 | 1,133 | +0.09(+0.33%) |
Apr 12, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 436 | +0.13(+0.48%) |
Apr 11, 2017 | 27.04 | 27.04 | 27.03 | 27.03 | 532 | -0.08(-0.30%) |
Apr 10, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 137 | -0.06(-0.22%) |
Apr 07, 2017 | 27.17 | 27.17 | 27.17 | 27.17 | 98 | +0.15(+0.54%) |
Apr 06, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 382 | -0.04(-0.13%) |
Apr 05, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 83 | +0.00(+0.00%) |
Apr 04, 2017 | 27.24 | 27.24 | 27.04 | 27.06 | 20,557 | -0.07(-0.26%) |
Apr 03, 2017 | 27.25 | 27.25 | 27.11 | 27.13 | 1,774 | -0.02(-0.07%) |
Mar 31, 2017 | 27.15 | 27.15 | 27.10 | 27.15 | 14,426 | -0.18(-0.65%) |
Mar 30, 2017 | 27.34 | 27.34 | 27.33 | 27.33 | 398 | +0.08(+0.29%) |
Mar 29, 2017 | 27.21 | 27.21 | 27.21 | 27.25 | 837 | -0.02(-0.07%) |
Mar 28, 2017 | 27.29 | 27.30 | 27.25 | 27.27 | 12,640 | -0.12(-0.43%) |
Mar 27, 2017 | 27.40 | 27.40 | 27.38 | 27.38 | 386 | -0.03(-0.09%) |
Mar 24, 2017 | 27.41 | 27.44 | 27.41 | 27.41 | 1,401 | +0.08(+0.29%) |
Mar 23, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 49 | +0.00(+0.00%) |
Mar 22, 2017 | 27.55 | 27.55 | 27.27 | 27.33 | 2,000 | +0.03(+0.11%) |
Mar 21, 2017 | 27.29 | 27.30 | 27.29 | 27.30 | 1,161 | +0.08(+0.30%) |
Mar 20, 2017 | 26.25 | 27.24 | 26.25 | 27.22 | 1,685 | +0.01(+0.04%) |
Mar 17, 2017 | 27.07 | 27.21 | 27.07 | 27.21 | 7,453 | +0.13(+0.48%) |
Mar 16, 2017 | 27.08 | 27.09 | 27.08 | 27.08 | 10,388 | +0.19(+0.71%) |
Mar 15, 2017 | 26.70 | 26.89 | 26.69 | 26.89 | 1,439 | +0.26(+0.98%) |
Mar 14, 2017 | 26.62 | 26.64 | 26.62 | 26.63 | 2,105 | -0.07(-0.26%) |
Mar 13, 2017 | 26.70 | 26.70 | 26.68 | 26.70 | 1,524 | +0.04(+0.15%) |
Mar 10, 2017 | 26.66 | 26.66 | 26.66 | 26.66 | 1,086 | +0.05(+0.21%) |
Mar 09, 2017 | 26.61 | 26.61 | 26.61 | 26.61 | 254 | +0.00(+0.00%) |
Mar 08, 2017 | 26.78 | 26.81 | 26.61 | 26.61 | 1,443 | -0.20(-0.76%) |
Mar 07, 2017 | 26.82 | 26.83 | 26.79 | 26.81 | 8,425 | +0.00(+0.00%) |
Mar 06, 2017 | 27.20 | 27.20 | 26.81 | 26.81 | 893 | +0.08(+0.30%) |
Mar 03, 2017 | 26.74 | 26.78 | 26.72 | 26.73 | 11,439 | +0.03(+0.11%) |
Mar 02, 2017 | 26.73 | 26.76 | 26.70 | 26.70 | 2,174 | -0.06(-0.22%) |