Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.95 | 27.96 | 27.78 | 27.81 | 1,530,278 | +0.00(+0.00%) |
May 30, 2017 | 27.82 | 27.85 | 27.80 | 27.81 | 494,429 | -0.12(-0.42%) |
May 26, 2017 | 27.83 | 27.92 | 27.83 | 27.92 | 576,107 | -0.02(-0.07%) |
May 25, 2017 | 27.93 | 27.97 | 27.87 | 27.94 | 1,434,492 | +0.03(+0.10%) |
May 24, 2017 | 27.89 | 27.91 | 27.85 | 27.91 | 827,081 | -0.03(-0.10%) |
May 23, 2017 | 27.86 | 27.94 | 27.84 | 27.94 | 1,013,640 | +0.11(+0.39%) |
May 22, 2017 | 27.84 | 27.86 | 27.80 | 27.83 | 960,281 | +0.01(+0.03%) |
May 19, 2017 | 27.73 | 27.83 | 27.71 | 27.82 | 1,123,209 | +0.19(+0.67%) |
May 18, 2017 | 27.45 | 27.70 | 27.44 | 27.64 | 1,677,873 | +0.12(+0.42%) |
May 17, 2017 | 27.82 | 27.85 | 27.51 | 27.52 | 1,762,078 | -0.53(-1.88%) |
May 16, 2017 | 28.10 | 28.12 | 28.01 | 28.05 | 1,232,851 | +0.02(+0.07%) |
May 15, 2017 | 27.94 | 28.05 | 27.93 | 28.03 | 845,838 | +0.10(+0.35%) |
May 12, 2017 | 27.87 | 27.95 | 27.85 | 27.93 | 885,211 | +0.02(+0.07%) |
May 11, 2017 | 27.88 | 27.91 | 27.77 | 27.91 | 1,759,881 | -0.07(-0.24%) |
May 10, 2017 | 27.93 | 27.98 | 27.89 | 27.98 | 670,591 | +0.06(+0.21%) |
May 09, 2017 | 27.94 | 27.94 | 27.86 | 27.92 | 880,578 | +0.07(+0.24%) |
May 08, 2017 | 27.81 | 27.85 | 27.78 | 27.85 | 968,570 | -0.05(-0.17%) |
May 05, 2017 | 27.67 | 27.90 | 27.67 | 27.90 | 979,974 | +0.26(+0.95%) |
May 04, 2017 | 27.58 | 27.65 | 27.54 | 27.64 | 826,676 | +0.15(+0.53%) |
May 03, 2017 | 27.39 | 27.51 | 27.37 | 27.49 | 816,009 | +0.05(+0.18%) |
May 02, 2017 | 27.41 | 27.45 | 27.39 | 27.44 | 1,244,709 | +0.10(+0.36%) |
May 01, 2017 | 27.28 | 27.38 | 27.23 | 27.35 | 661,591 | +0.19(+0.68%) |
Apr 28, 2017 | 27.24 | 27.24 | 27.16 | 27.16 | 1,430,946 | -0.08(-0.29%) |
Apr 27, 2017 | 27.28 | 27.29 | 27.20 | 27.24 | 1,432,262 | +0.07(+0.25%) |
Apr 26, 2017 | 27.26 | 27.34 | 27.17 | 27.17 | 1,368,119 | -0.06(-0.21%) |
Apr 25, 2017 | 27.22 | 27.27 | 27.17 | 27.23 | 1,369,292 | +0.17(+0.61%) |
Apr 24, 2017 | 26.99 | 27.07 | 26.98 | 27.07 | 2,222,451 | +0.59(+2.25%) |
Apr 21, 2017 | 26.47 | 26.50 | 26.42 | 26.47 | 1,518,142 | +0.00(+0.00%) |
Apr 20, 2017 | 26.42 | 26.51 | 26.40 | 26.47 | 1,760,112 | +0.22(+0.85%) |
Apr 19, 2017 | 26.36 | 26.38 | 26.22 | 26.25 | 2,155,031 | +0.01(+0.04%) |
Apr 18, 2017 | 26.31 | 26.36 | 26.19 | 26.24 | 1,640,225 | -0.38(-1.43%) |
Apr 17, 2017 | 26.51 | 26.64 | 26.50 | 26.62 | 2,092,961 | +0.14(+0.52%) |
Apr 13, 2017 | 26.54 | 26.60 | 26.47 | 26.48 | 2,030,595 | -0.17(-0.62%) |
Apr 12, 2017 | 26.73 | 26.74 | 26.64 | 26.65 | 1,968,306 | -0.13(-0.47%) |
Apr 11, 2017 | 26.80 | 26.82 | 26.61 | 26.77 | 5,067,747 | +0.01(+0.04%) |
Apr 10, 2017 | 26.78 | 26.80 | 26.70 | 26.76 | 593,915 | -0.05(-0.18%) |
Apr 07, 2017 | 26.74 | 26.87 | 26.71 | 26.81 | 734,544 | +0.11(+0.40%) |
Apr 06, 2017 | 26.69 | 26.75 | 26.66 | 26.70 | 845,394 | +0.08(+0.29%) |
Apr 05, 2017 | 26.83 | 26.88 | 26.63 | 26.63 | 947,638 | -0.19(-0.73%) |
Apr 04, 2017 | 26.71 | 26.82 | 26.68 | 26.82 | 885,861 | +0.03(+0.11%) |
Apr 03, 2017 | 26.83 | 26.84 | 26.63 | 26.79 | 1,094,743 | -0.02(-0.07%) |
Mar 31, 2017 | 26.78 | 26.87 | 26.75 | 26.81 | 593,766 | -0.08(-0.29%) |
Mar 30, 2017 | 26.82 | 26.90 | 26.79 | 26.89 | 557,368 | +0.05(+0.18%) |
Mar 29, 2017 | 26.74 | 26.87 | 26.74 | 26.84 | 877,409 | +0.03(+0.11%) |
Mar 28, 2017 | 26.61 | 26.84 | 26.57 | 26.81 | 983,569 | +0.21(+0.81%) |
Mar 27, 2017 | 26.40 | 26.61 | 26.38 | 26.60 | 1,312,057 | -0.04(-0.15%) |
Mar 24, 2017 | 26.64 | 26.68 | 26.55 | 26.64 | 902,620 | +0.09(+0.33%) |
Mar 23, 2017 | 26.45 | 26.61 | 26.42 | 26.55 | 960,028 | +0.06(+0.22%) |
Mar 22, 2017 | 26.38 | 26.51 | 26.33 | 26.49 | 1,343,149 | +0.01(+0.04%) |
Mar 21, 2017 | 26.87 | 26.88 | 26.48 | 26.48 | 1,810,015 | -0.29(-1.08%) |
Mar 20, 2017 | 26.82 | 26.85 | 26.75 | 26.77 | 879,188 | -0.07(-0.26%) |
Mar 17, 2017 | 26.83 | 26.85 | 26.76 | 26.84 | 663,200 | +0.06(+0.22%) |
Mar 16, 2017 | 26.81 | 26.86 | 26.76 | 26.78 | 1,337,531 | +0.08(+0.29%) |
Mar 15, 2017 | 26.68 | 26.74 | 26.66 | 26.70 | 447,695 | +0.08(+0.29%) |
Mar 14, 2017 | 26.63 | 26.65 | 26.56 | 26.63 | 1,367,331 | -0.13(-0.47%) |
Mar 13, 2017 | 26.68 | 26.77 | 26.68 | 26.75 | 1,107,946 | +0.09(+0.33%) |
Mar 10, 2017 | 26.67 | 26.70 | 26.58 | 26.67 | 1,147,942 | +0.13(+0.48%) |
Mar 09, 2017 | 26.44 | 26.54 | 26.44 | 26.54 | 798,604 | +0.14(+0.52%) |
Mar 08, 2017 | 26.51 | 26.52 | 26.40 | 26.40 | 2,060,334 | -0.03(-0.11%) |
Mar 07, 2017 | 26.45 | 26.48 | 26.41 | 26.43 | 732,900 | -0.07(-0.26%) |
Mar 06, 2017 | 26.46 | 26.51 | 26.41 | 26.50 | 726,192 | -0.04(-0.15%) |
Mar 03, 2017 | 26.55 | 26.60 | 26.50 | 26.54 | 828,684 | +0.02(+0.07%) |
Mar 02, 2017 | 26.59 | 26.60 | 26.51 | 26.52 | 1,011,510 | -0.06(-0.22%) |