Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.57 | 28.67 | 28.57 | 28.67 | 3,749 | +0.14(+0.50%) |
May 30, 2017 | 28.77 | 28.79 | 28.38 | 28.53 | 4,018 | -0.02(-0.08%) |
May 26, 2017 | 28.47 | 28.56 | 28.46 | 28.55 | 28,943 | -0.14(-0.49%) |
May 25, 2017 | 28.73 | 28.73 | 28.54 | 28.69 | 10,390 | -0.26(-0.90%) |
May 24, 2017 | 28.92 | 28.95 | 28.83 | 28.95 | 3,730 | +0.06(+0.21%) |
May 23, 2017 | 28.37 | 28.95 | 28.37 | 28.89 | 12,317 | +0.15(+0.52%) |
May 22, 2017 | 28.20 | 28.80 | 28.20 | 28.74 | 1,931 | -0.03(-0.10%) |
May 19, 2017 | 28.31 | 28.77 | 28.31 | 28.77 | 9,944 | +0.30(+1.05%) |
May 18, 2017 | 28.02 | 28.50 | 28.02 | 28.47 | 23,401 | -0.06(-0.21%) |
May 17, 2017 | 28.31 | 28.69 | 28.28 | 28.53 | 6,562 | -0.28(-0.96%) |
May 16, 2017 | 28.60 | 28.82 | 28.59 | 28.81 | 13,866 | +0.20(+0.70%) |
May 15, 2017 | 28.23 | 28.61 | 28.23 | 28.61 | 3,321 | +0.26(+0.92%) |
May 12, 2017 | 28.19 | 28.47 | 28.19 | 28.35 | 3,073 | -0.06(-0.19%) |
May 11, 2017 | 28.20 | 28.42 | 28.20 | 28.41 | 11,437 | -0.58(-2.02%) |
May 10, 2017 | 28.27 | 28.99 | 28.27 | 28.99 | 13,494 | +0.47(+1.65%) |
May 09, 2017 | 28.32 | 28.64 | 28.32 | 28.52 | 9,992 | +0.02(+0.07%) |
May 08, 2017 | 28.20 | 28.50 | 28.20 | 28.50 | 7,314 | +0.20(+0.71%) |
May 05, 2017 | 28.30 | 28.30 | 28.30 | 28.30 | 1 | +0.11(+0.40%) |
May 04, 2017 | 27.80 | 28.19 | 27.80 | 28.19 | 618 | -0.00(-0.00%) |
May 03, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 3 | +0.00(+0.00%) |
May 02, 2017 | 28.02 | 28.19 | 28.02 | 28.19 | 31,247 | +0.23(+0.82%) |
May 01, 2017 | 27.76 | 27.96 | 27.69 | 27.96 | 17,363 | +0.19(+0.69%) |
Apr 28, 2017 | 27.79 | 27.83 | 27.45 | 27.77 | 22,208 | -0.00(-0.01%) |
Apr 27, 2017 | 27.75 | 27.77 | 27.69 | 27.77 | 7,135 | +0.04(+0.14%) |
Apr 26, 2017 | 27.66 | 27.79 | 27.66 | 27.73 | 5,405 | -0.07(-0.25%) |
Apr 25, 2017 | 27.71 | 27.81 | 27.71 | 27.80 | 47,290 | +0.12(+0.43%) |
Apr 24, 2017 | 27.63 | 27.68 | 27.63 | 27.68 | 3,505 | +0.46(+1.69%) |
Apr 21, 2017 | 27.34 | 27.34 | 27.22 | 27.22 | 2,782 | -0.05(-0.18%) |
Apr 20, 2017 | 27.22 | 27.28 | 27.22 | 27.27 | 4,908 | +0.27(+1.00%) |
Apr 19, 2017 | 27.15 | 27.15 | 27.00 | 27.00 | 25,097 | -0.22(-0.81%) |
Apr 18, 2017 | 27.21 | 27.91 | 27.15 | 27.22 | 33,198 | -0.15(-0.55%) |
Apr 17, 2017 | 27.16 | 27.39 | 27.16 | 27.37 | 9,647 | +0.15(+0.56%) |
Apr 13, 2017 | 27.26 | 27.26 | 27.22 | 27.22 | 1,017 | -0.20(-0.73%) |
Apr 12, 2017 | 27.40 | 27.42 | 27.40 | 27.42 | 563 | +0.05(+0.18%) |
Apr 11, 2017 | 27.37 | 27.37 | 27.37 | 27.37 | 567 | -0.03(-0.11%) |
Apr 10, 2017 | 27.42 | 27.42 | 27.40 | 27.40 | 1,066 | +0.07(+0.27%) |
Apr 07, 2017 | 27.31 | 27.35 | 27.27 | 27.33 | 848 | +0.07(+0.24%) |
Apr 06, 2017 | 27.29 | 27.29 | 27.26 | 27.26 | 1,829 | +0.04(+0.15%) |
Apr 05, 2017 | 27.26 | 27.34 | 27.22 | 27.22 | 12,871 | -0.10(-0.37%) |
Apr 04, 2017 | 27.26 | 27.32 | 27.22 | 27.32 | 4,344 | -0.20(-0.73%) |
Apr 03, 2017 | 27.22 | 27.52 | 27.22 | 27.52 | 50,253 | +0.08(+0.29%) |
Mar 31, 2017 | 27.50 | 27.50 | 27.36 | 27.44 | 7,817 | +0.17(+0.62%) |
Mar 30, 2017 | 27.27 | 27.28 | 27.23 | 27.27 | 1,135 | -0.11(-0.40%) |
Mar 29, 2017 | 27.29 | 27.38 | 27.29 | 27.38 | 834 | +0.09(+0.33%) |
Mar 28, 2017 | 27.20 | 27.29 | 27.20 | 27.29 | 5,698 | +0.10(+0.37%) |
Mar 27, 2017 | 27.11 | 27.19 | 26.95 | 27.19 | 3,118 | -0.14(-0.51%) |
Mar 24, 2017 | 27.30 | 27.35 | 27.30 | 27.33 | 3,438 | +0.13(+0.48%) |
Mar 23, 2017 | 27.16 | 27.20 | 27.16 | 27.20 | 1,598 | -0.03(-0.11%) |
Mar 22, 2017 | 27.14 | 27.23 | 27.14 | 27.23 | 12,788 | -0.00(-0.01%) |
Mar 21, 2017 | 27.43 | 27.46 | 27.23 | 27.23 | 83,163 | -0.05(-0.17%) |
Mar 20, 2017 | 27.38 | 27.38 | 27.28 | 27.28 | 1,144 | -0.10(-0.38%) |
Mar 17, 2017 | 27.34 | 27.38 | 27.34 | 27.38 | 1,021 | +0.19(+0.69%) |
Mar 16, 2017 | 27.20 | 27.22 | 27.16 | 27.20 | 2,399 | -0.01(-0.03%) |
Mar 15, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 608 | +0.06(+0.24%) |
Mar 14, 2017 | 27.15 | 27.15 | 27.06 | 27.14 | 1,792 | -0.04(-0.16%) |
Mar 13, 2017 | 27.18 | 27.18 | 27.18 | 27.18 | 275 | -0.09(-0.32%) |
Mar 10, 2017 | 27.20 | 27.27 | 27.20 | 27.27 | 98,317 | +0.08(+0.29%) |
Mar 09, 2017 | 27.30 | 27.30 | 27.18 | 27.19 | 16,393 | +0.06(+0.23%) |
Mar 08, 2017 | 27.17 | 27.28 | 27.13 | 27.13 | 3,963 | -0.17(-0.61%) |
Mar 07, 2017 | 27.28 | 27.33 | 27.28 | 27.30 | 2,553 | +0.07(+0.24%) |
Mar 06, 2017 | 27.02 | 27.23 | 26.99 | 27.23 | 7,882 | -0.06(-0.22%) |
Mar 03, 2017 | 27.26 | 27.32 | 27.22 | 27.29 | 7,921 | +0.05(+0.18%) |
Mar 02, 2017 | 27.26 | 27.28 | 27.24 | 27.24 | 1,613 | -0.05(-0.17%) |