Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.51 | 27.51 | 26.88 | 27.40 | 165,171 | -0.02(-0.06%) |
May 30, 2017 | 27.97 | 27.97 | 27.41 | 27.41 | 138,353 | -0.70(-2.50%) |
May 26, 2017 | 27.96 | 28.24 | 27.73 | 28.12 | 99,334 | -0.02(-0.06%) |
May 25, 2017 | 27.68 | 28.21 | 27.68 | 28.13 | 164,996 | +0.51(+1.85%) |
May 24, 2017 | 27.62 | 27.94 | 27.40 | 27.62 | 108,161 | -0.06(-0.23%) |
May 23, 2017 | 27.19 | 27.75 | 27.14 | 27.68 | 125,290 | +0.46(+1.70%) |
May 22, 2017 | 26.96 | 27.22 | 26.80 | 27.22 | 160,612 | +0.40(+1.49%) |
May 19, 2017 | 26.84 | 27.36 | 26.56 | 26.82 | 174,870 | -0.10(-0.36%) |
May 18, 2017 | 26.50 | 27.19 | 26.50 | 26.92 | 117,038 | +0.51(+1.94%) |
May 17, 2017 | 26.64 | 26.98 | 26.37 | 26.40 | 154,220 | -0.67(-2.48%) |
May 16, 2017 | 27.03 | 27.14 | 26.79 | 27.08 | 98,575 | +0.16(+0.59%) |
May 15, 2017 | 26.84 | 27.04 | 26.53 | 26.92 | 113,507 | +0.21(+0.78%) |
May 12, 2017 | 26.87 | 26.92 | 26.47 | 26.71 | 154,438 | -0.24(-0.89%) |
May 11, 2017 | 26.93 | 27.36 | 26.92 | 26.95 | 83,752 | -0.10(-0.35%) |
May 10, 2017 | 27.01 | 27.33 | 26.96 | 27.04 | 111,932 | -0.02(-0.06%) |
May 09, 2017 | 27.91 | 27.91 | 26.74 | 27.06 | 243,375 | -0.69(-2.48%) |
May 08, 2017 | 27.72 | 27.97 | 27.52 | 27.75 | 80,097 | +0.03(+0.12%) |
May 05, 2017 | 27.86 | 27.86 | 27.43 | 27.72 | 181,419 | -0.06(-0.23%) |
May 04, 2017 | 27.75 | 27.86 | 27.17 | 27.78 | 118,931 | +0.19(+0.70%) |
May 03, 2017 | 27.49 | 27.99 | 27.27 | 27.59 | 160,062 | -0.02(-0.06%) |
May 02, 2017 | 27.27 | 27.68 | 27.17 | 27.60 | 121,068 | +0.37(+1.35%) |
May 01, 2017 | 27.40 | 27.40 | 27.03 | 27.24 | 217,254 | +0.06(+0.24%) |
Apr 28, 2017 | 27.78 | 27.92 | 27.08 | 27.17 | 182,597 | -0.51(-1.85%) |
Apr 27, 2017 | 28.32 | 29.06 | 27.20 | 27.68 | 335,979 | -1.14(-3.94%) |
Apr 26, 2017 | 28.96 | 29.33 | 28.52 | 28.82 | 262,875 | -0.14(-0.50%) |
Apr 25, 2017 | 29.27 | 29.56 | 28.79 | 28.96 | 137,972 | -0.10(-0.33%) |
Apr 24, 2017 | 29.67 | 29.83 | 28.79 | 29.06 | 146,927 | -0.06(-0.22%) |
Apr 21, 2017 | 28.96 | 29.33 | 28.34 | 29.12 | 205,171 | +0.16(+0.55%) |
Apr 20, 2017 | 28.29 | 29.00 | 28.24 | 28.96 | 179,550 | +0.83(+2.96%) |
Apr 19, 2017 | 27.75 | 28.20 | 27.70 | 28.13 | 124,230 | +0.59(+2.15%) |
Apr 18, 2017 | 27.24 | 27.61 | 26.99 | 27.54 | 125,815 | +0.14(+0.53%) |
Apr 17, 2017 | 26.74 | 27.44 | 26.74 | 27.40 | 120,462 | +0.62(+2.33%) |
Apr 13, 2017 | 27.27 | 27.65 | 26.77 | 26.77 | 67,783 | -0.58(-2.11%) |
Apr 12, 2017 | 28.00 | 28.02 | 27.28 | 27.35 | 114,432 | -0.72(-2.57%) |
Apr 11, 2017 | 27.60 | 28.12 | 27.41 | 28.07 | 61,006 | +0.35(+1.27%) |
Apr 10, 2017 | 28.16 | 28.36 | 27.48 | 27.72 | 103,790 | -0.45(-1.59%) |
Apr 07, 2017 | 27.62 | 28.29 | 27.21 | 28.16 | 320,953 | +0.40(+1.44%) |
Apr 06, 2017 | 27.30 | 28.07 | 27.17 | 27.76 | 152,701 | +0.48(+1.76%) |
Apr 05, 2017 | 28.21 | 29.14 | 27.24 | 27.28 | 251,530 | -0.70(-2.52%) |
Apr 04, 2017 | 27.28 | 28.02 | 26.93 | 27.99 | 174,110 | +0.59(+2.16%) |
Apr 03, 2017 | 28.29 | 28.48 | 27.36 | 27.40 | 141,859 | -0.93(-3.28%) |
Mar 31, 2017 | 27.94 | 28.42 | 27.70 | 28.32 | 301,853 | +0.30(+1.08%) |
Mar 30, 2017 | 27.64 | 28.08 | 27.60 | 28.02 | 221,478 | +0.38(+1.39%) |
Mar 29, 2017 | 27.64 | 27.90 | 27.53 | 27.64 | 170,730 | -0.14(-0.52%) |
Mar 28, 2017 | 27.68 | 28.02 | 27.57 | 27.78 | 151,795 | +0.05(+0.17%) |
Mar 27, 2017 | 27.24 | 27.81 | 26.31 | 27.73 | 107,124 | +0.13(+0.46%) |
Mar 24, 2017 | 27.32 | 28.76 | 26.93 | 27.60 | 129,626 | +0.42(+1.53%) |
Mar 23, 2017 | 27.33 | 27.65 | 27.08 | 27.19 | 131,345 | -0.16(-0.59%) |
Mar 22, 2017 | 27.40 | 27.70 | 26.71 | 27.35 | 203,334 | -0.10(-0.35%) |
Mar 21, 2017 | 28.68 | 28.76 | 27.09 | 27.44 | 253,314 | -1.07(-3.76%) |
Mar 20, 2017 | 29.17 | 29.24 | 28.39 | 28.52 | 134,910 | -0.72(-2.46%) |
Mar 17, 2017 | 28.21 | 29.38 | 28.08 | 29.24 | 514,539 | +1.02(+3.63%) |
Mar 16, 2017 | 28.26 | 28.47 | 28.08 | 28.21 | 98,628 | +0.00(+0.00%) |
Mar 15, 2017 | 28.07 | 28.26 | 27.92 | 28.21 | 152,042 | +0.19(+0.69%) |
Mar 14, 2017 | 28.10 | 28.16 | 27.56 | 28.02 | 104,624 | -0.13(-0.45%) |
Mar 13, 2017 | 27.57 | 28.40 | 27.51 | 28.15 | 185,277 | +0.53(+1.91%) |
Mar 10, 2017 | 28.20 | 28.20 | 27.43 | 27.62 | 142,603 | -0.05(-0.17%) |
Mar 09, 2017 | 27.73 | 28.02 | 27.23 | 27.67 | 227,983 | -0.06(-0.23%) |
Mar 08, 2017 | 28.74 | 29.14 | 27.43 | 27.73 | 390,715 | -0.83(-2.91%) |
Mar 07, 2017 | 27.38 | 28.77 | 27.36 | 28.56 | 467,084 | +1.22(+4.45%) |
Mar 06, 2017 | 26.68 | 27.51 | 26.56 | 27.35 | 190,723 | +0.40(+1.48%) |
Mar 03, 2017 | 27.49 | 27.49 | 25.11 | 26.95 | 216,504 | -0.44(-1.60%) |
Mar 02, 2017 | 28.52 | 28.52 | 27.32 | 27.39 | 147,914 | -1.09(-3.82%) |