Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.48 | 26.48 | 25.86 | 26.36 | 563,830 | -0.04(-0.16%) |
May 30, 2017 | 26.36 | 26.44 | 25.86 | 26.40 | 480,276 | -0.12(-0.47%) |
May 26, 2017 | 26.48 | 26.69 | 26.28 | 26.52 | 405,801 | +0.00(+0.00%) |
May 25, 2017 | 26.73 | 26.81 | 26.32 | 26.52 | 262,391 | -0.08(-0.31%) |
May 24, 2017 | 26.85 | 26.90 | 26.40 | 26.61 | 250,903 | -0.16(-0.62%) |
May 23, 2017 | 26.69 | 26.96 | 26.48 | 26.77 | 305,234 | +0.12(+0.46%) |
May 22, 2017 | 26.48 | 26.69 | 26.24 | 26.65 | 295,376 | +0.21(+0.78%) |
May 19, 2017 | 26.32 | 26.55 | 26.15 | 26.44 | 620,916 | +0.12(+0.47%) |
May 18, 2017 | 25.95 | 26.48 | 25.84 | 26.32 | 704,707 | +0.29(+1.11%) |
May 17, 2017 | 26.61 | 26.73 | 25.78 | 26.03 | 834,611 | -0.95(-3.52%) |
May 16, 2017 | 27.02 | 27.10 | 26.69 | 26.98 | 362,982 | -0.04(-0.15%) |
May 15, 2017 | 26.81 | 27.18 | 26.81 | 27.02 | 506,507 | +0.29(+1.08%) |
May 12, 2017 | 26.85 | 26.85 | 26.52 | 26.73 | 269,753 | -0.33(-1.22%) |
May 11, 2017 | 27.35 | 27.43 | 26.81 | 27.06 | 345,098 | -0.37(-1.35%) |
May 10, 2017 | 27.31 | 27.54 | 27.18 | 27.43 | 321,153 | +0.04(+0.15%) |
May 09, 2017 | 27.76 | 27.93 | 27.18 | 27.39 | 394,000 | -0.37(-1.34%) |
May 08, 2017 | 27.76 | 27.84 | 27.56 | 27.76 | 220,851 | -0.04(-0.15%) |
May 05, 2017 | 28.17 | 28.17 | 27.45 | 27.80 | 335,104 | -0.12(-0.44%) |
May 04, 2017 | 28.01 | 28.17 | 27.74 | 27.93 | 307,339 | +0.16(+0.59%) |
May 03, 2017 | 27.27 | 27.80 | 27.18 | 27.76 | 339,712 | +0.25(+0.90%) |
May 02, 2017 | 27.93 | 27.93 | 27.47 | 27.51 | 799,788 | -0.37(-1.33%) |
May 01, 2017 | 27.76 | 28.32 | 27.43 | 27.88 | 539,963 | +0.21(+0.74%) |
Apr 28, 2017 | 28.21 | 28.40 | 27.60 | 27.68 | 470,904 | -0.53(-1.89%) |
Apr 27, 2017 | 28.42 | 28.54 | 28.05 | 28.21 | 462,353 | -0.25(-0.87%) |
Apr 26, 2017 | 28.21 | 28.75 | 28.17 | 28.46 | 481,822 | +0.25(+0.87%) |
Apr 25, 2017 | 28.38 | 28.60 | 28.17 | 28.21 | 484,439 | +0.12(+0.44%) |
Apr 24, 2017 | 28.34 | 28.58 | 28.34 | 28.09 | 774,186 | +0.29(+1.03%) |
Apr 21, 2017 | 27.56 | 28.01 | 27.49 | 27.80 | 535,265 | +0.12(+0.45%) |
Apr 20, 2017 | 27.35 | 27.72 | 27.19 | 27.68 | 514,874 | +0.45(+1.66%) |
Apr 19, 2017 | 27.47 | 27.70 | 27.14 | 27.23 | 526,621 | -0.04(-0.15%) |
Apr 18, 2017 | 27.10 | 27.43 | 26.88 | 27.27 | 581,269 | -0.04(-0.15%) |
Apr 17, 2017 | 26.94 | 27.88 | 26.69 | 27.31 | 612,964 | +0.45(+1.68%) |
Apr 13, 2017 | 27.14 | 27.14 | 26.28 | 26.86 | 1,124,304 | -0.04(-0.15%) |
Apr 12, 2017 | 27.10 | 27.25 | 26.53 | 26.90 | 831,158 | -0.37(-1.36%) |
Apr 11, 2017 | 26.57 | 27.27 | 26.53 | 27.27 | 514,259 | +0.49(+1.84%) |
Apr 10, 2017 | 26.82 | 27.10 | 26.55 | 26.78 | 339,187 | -0.08(-0.31%) |
Apr 07, 2017 | 26.61 | 27.06 | 26.45 | 26.86 | 378,656 | -0.04(-0.15%) |
Apr 06, 2017 | 26.69 | 26.98 | 26.36 | 26.90 | 603,641 | +0.25(+0.92%) |
Apr 05, 2017 | 27.43 | 27.51 | 26.65 | 26.65 | 605,785 | -0.57(-2.11%) |
Apr 04, 2017 | 27.14 | 27.39 | 26.98 | 27.23 | 566,168 | +0.00(+0.00%) |
Apr 03, 2017 | 27.23 | 27.39 | 26.78 | 27.23 | 635,552 | +0.04(+0.15%) |
Mar 31, 2017 | 27.47 | 27.64 | 27.14 | 27.19 | 791,740 | -0.33(-1.19%) |
Mar 30, 2017 | 26.65 | 27.58 | 26.65 | 27.51 | 480,529 | +0.82(+3.08%) |
Mar 29, 2017 | 26.73 | 26.94 | 26.57 | 26.69 | 333,672 | -0.12(-0.46%) |
Mar 28, 2017 | 26.53 | 26.94 | 26.36 | 26.82 | 538,666 | +0.08(+0.31%) |
Mar 27, 2017 | 25.91 | 26.82 | 25.63 | 26.73 | 766,895 | +0.37(+1.40%) |
Mar 24, 2017 | 26.53 | 26.61 | 26.28 | 26.36 | 541,332 | +0.00(+0.00%) |
Mar 23, 2017 | 25.95 | 26.73 | 25.91 | 26.36 | 494,406 | +0.33(+1.26%) |
Mar 22, 2017 | 26.08 | 26.32 | 25.67 | 26.04 | 703,979 | -0.25(-0.94%) |
Mar 21, 2017 | 27.35 | 27.35 | 26.08 | 26.28 | 1,023,494 | -0.90(-3.32%) |
Mar 20, 2017 | 27.43 | 27.56 | 27.10 | 27.19 | 288,382 | -0.33(-1.19%) |
Mar 17, 2017 | 26.94 | 27.72 | 26.94 | 27.51 | 1,854,109 | +0.45(+1.67%) |
Mar 16, 2017 | 27.14 | 27.23 | 26.88 | 27.06 | 546,710 | +0.04(+0.15%) |
Mar 15, 2017 | 27.35 | 27.43 | 26.94 | 27.02 | 547,266 | -0.21(-0.75%) |
Mar 14, 2017 | 27.06 | 27.29 | 26.90 | 27.23 | 376,387 | +0.00(+0.00%) |
Mar 13, 2017 | 27.23 | 27.35 | 26.65 | 27.23 | 318,043 | +0.00(+0.00%) |
Mar 10, 2017 | 27.43 | 27.47 | 26.98 | 27.23 | 444,229 | -0.08(-0.30%) |
Mar 09, 2017 | 27.35 | 27.56 | 27.17 | 27.31 | 444,570 | +0.12(+0.45%) |
Mar 08, 2017 | 27.60 | 27.72 | 27.14 | 27.19 | 405,457 | -0.29(-1.05%) |
Mar 07, 2017 | 27.60 | 27.80 | 27.35 | 27.47 | 437,889 | -0.08(-0.30%) |
Mar 06, 2017 | 27.68 | 27.76 | 27.35 | 27.56 | 439,749 | -0.41(-1.47%) |
Mar 03, 2017 | 27.80 | 28.09 | 27.68 | 27.97 | 490,359 | +0.25(+0.89%) |
Mar 02, 2017 | 28.83 | 28.83 | 27.60 | 27.72 | 589,250 | -1.15(-3.98%) |