Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.18 | 28.19 | 28.10 | 28.14 | 752,446 | +0.09(+0.31%) |
May 30, 2017 | 28.00 | 28.06 | 27.95 | 28.05 | 297,416 | +0.00(+0.00%) |
May 26, 2017 | 28.02 | 28.08 | 28.01 | 28.05 | 359,336 | +0.04(+0.15%) |
May 25, 2017 | 28.01 | 28.07 | 28.00 | 28.01 | 306,304 | +0.01(+0.03%) |
May 24, 2017 | 27.88 | 28.01 | 27.87 | 28.00 | 870,244 | +0.11(+0.39%) |
May 23, 2017 | 27.97 | 28.00 | 27.88 | 27.90 | 288,907 | -0.06(-0.21%) |
May 22, 2017 | 27.96 | 28.01 | 27.95 | 27.95 | 401,228 | +0.03(+0.10%) |
May 19, 2017 | 27.87 | 27.92 | 27.84 | 27.92 | 329,105 | +0.17(+0.60%) |
May 18, 2017 | 27.72 | 27.81 | 27.72 | 27.76 | 1,015,464 | -0.09(-0.34%) |
May 17, 2017 | 27.92 | 27.96 | 27.85 | 27.85 | 1,053,935 | -0.10(-0.36%) |
May 16, 2017 | 27.90 | 27.97 | 27.89 | 27.95 | 669,480 | +0.01(+0.03%) |
May 15, 2017 | 27.92 | 27.96 | 27.89 | 27.95 | 282,861 | +0.14(+0.52%) |
May 12, 2017 | 27.72 | 27.80 | 27.70 | 27.80 | 919,237 | +0.05(+0.18%) |
May 11, 2017 | 27.65 | 27.75 | 27.63 | 27.75 | 764,538 | +0.01(+0.05%) |
May 10, 2017 | 27.70 | 27.76 | 27.68 | 27.74 | 769,902 | +0.03(+0.10%) |
May 09, 2017 | 27.69 | 27.74 | 27.67 | 27.71 | 508,156 | -0.03(-0.10%) |
May 08, 2017 | 27.80 | 27.80 | 27.67 | 27.74 | 1,361,885 | +0.00(+0.00%) |
May 05, 2017 | 27.56 | 27.77 | 27.54 | 27.74 | 441,093 | +0.16(+0.57%) |
May 04, 2017 | 27.53 | 27.59 | 27.51 | 27.58 | 590,499 | -0.06(-0.21%) |
May 03, 2017 | 27.66 | 27.68 | 27.61 | 27.64 | 607,864 | -0.13(-0.47%) |
May 02, 2017 | 27.69 | 27.77 | 27.68 | 27.77 | 758,613 | +0.31(+1.13%) |
May 01, 2017 | 27.54 | 27.56 | 27.46 | 27.46 | 1,570,041 | +0.00(+0.00%) |
Apr 28, 2017 | 27.44 | 27.46 | 27.40 | 27.46 | 872,124 | -0.16(-0.57%) |
Apr 27, 2017 | 27.56 | 27.62 | 27.51 | 27.62 | 409,898 | +0.04(+0.13%) |
Apr 26, 2017 | 27.56 | 27.64 | 27.54 | 27.58 | 420,791 | -0.10(-0.36%) |
Apr 25, 2017 | 27.67 | 27.73 | 27.66 | 27.68 | 385,907 | +0.12(+0.42%) |
Apr 24, 2017 | 27.57 | 27.63 | 27.52 | 27.56 | 719,381 | +0.14(+0.50%) |
Apr 21, 2017 | 27.44 | 27.46 | 27.39 | 27.43 | 631,037 | -0.14(-0.50%) |
Apr 20, 2017 | 27.56 | 27.60 | 27.53 | 27.56 | 2,352,250 | +0.11(+0.39%) |
Apr 19, 2017 | 27.56 | 27.57 | 27.41 | 27.46 | 465,685 | -0.23(-0.83%) |
Apr 18, 2017 | 27.54 | 27.69 | 27.52 | 27.69 | 580,111 | +0.01(+0.05%) |
Apr 17, 2017 | 27.63 | 27.71 | 27.63 | 27.67 | 361,589 | +0.31(+1.13%) |
Apr 13, 2017 | 27.41 | 27.46 | 27.36 | 27.36 | 854,705 | -0.06(-0.21%) |
Apr 12, 2017 | 27.34 | 27.42 | 27.27 | 27.42 | 1,061,278 | +0.16(+0.58%) |
Apr 11, 2017 | 27.13 | 27.26 | 27.09 | 27.26 | 568,067 | +0.24(+0.90%) |
Apr 10, 2017 | 27.03 | 27.03 | 26.96 | 27.02 | 412,950 | -0.11(-0.40%) |
Apr 07, 2017 | 27.13 | 27.19 | 27.10 | 27.13 | 496,177 | +0.00(+0.00%) |
Apr 06, 2017 | 27.05 | 27.14 | 27.05 | 27.13 | 2,357,426 | +0.24(+0.91%) |
Apr 05, 2017 | 26.93 | 27.00 | 26.88 | 26.88 | 2,342,740 | -0.04(-0.16%) |
Apr 04, 2017 | 26.88 | 26.92 | 26.82 | 26.92 | 651,901 | +0.06(+0.21%) |
Apr 03, 2017 | 26.75 | 26.88 | 26.70 | 26.87 | 743,030 | -0.03(-0.11%) |
Mar 31, 2017 | 26.75 | 26.92 | 26.75 | 26.90 | 419,402 | +0.12(+0.46%) |
Mar 30, 2017 | 26.85 | 26.87 | 26.77 | 26.77 | 533,909 | -0.14(-0.53%) |
Mar 29, 2017 | 26.84 | 26.92 | 26.82 | 26.92 | 465,100 | +0.07(+0.27%) |
Mar 28, 2017 | 26.86 | 26.90 | 26.82 | 26.85 | 821,963 | -0.02(-0.08%) |
Mar 27, 2017 | 26.90 | 26.94 | 26.87 | 26.87 | 1,189,657 | -0.01(-0.05%) |
Mar 24, 2017 | 26.82 | 26.92 | 26.81 | 26.88 | 627,849 | +0.08(+0.30%) |
Mar 23, 2017 | 26.73 | 26.86 | 26.71 | 26.80 | 604,927 | +0.11(+0.40%) |
Mar 22, 2017 | 26.67 | 26.77 | 26.66 | 26.69 | 1,019,022 | +0.07(+0.27%) |
Mar 21, 2017 | 26.82 | 26.86 | 26.62 | 26.62 | 1,002,719 | -0.20(-0.74%) |
Mar 20, 2017 | 26.82 | 26.89 | 26.78 | 26.82 | 701,222 | +0.02(+0.06%) |
Mar 17, 2017 | 26.77 | 26.89 | 26.77 | 26.80 | 440,871 | +0.07(+0.26%) |
Mar 16, 2017 | 26.69 | 26.75 | 26.66 | 26.73 | 571,538 | +0.31(+1.19%) |
Mar 15, 2017 | 26.07 | 26.44 | 26.03 | 26.42 | 875,084 | +0.41(+1.60%) |
Mar 14, 2017 | 25.99 | 26.03 | 25.96 | 26.00 | 547,241 | -0.21(-0.82%) |
Mar 13, 2017 | 26.18 | 26.25 | 26.18 | 26.22 | 1,592,145 | +0.05(+0.19%) |
Mar 10, 2017 | 26.13 | 26.18 | 26.08 | 26.17 | 705,815 | +0.01(+0.03%) |
Mar 09, 2017 | 26.16 | 26.22 | 26.12 | 26.16 | 818,394 | +0.01(+0.05%) |
Mar 08, 2017 | 26.29 | 26.29 | 26.14 | 26.15 | 1,807,373 | -0.23(-0.87%) |
Mar 07, 2017 | 26.38 | 26.42 | 26.35 | 26.37 | 964,436 | -0.13(-0.49%) |
Mar 06, 2017 | 26.54 | 26.54 | 26.45 | 26.50 | 449,710 | -0.04(-0.16%) |
Mar 03, 2017 | 26.44 | 26.57 | 26.42 | 26.55 | 1,394,636 | +0.11(+0.41%) |
Mar 02, 2017 | 26.48 | 26.52 | 26.42 | 26.44 | 579,857 | -0.34(-1.26%) |