Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.87 | 27.00 | 26.69 | 26.91 | 225,864 | -0.11(-0.41%) |
May 30, 2017 | 27.25 | 27.52 | 26.97 | 27.02 | 373,983 | -0.44(-1.60%) |
May 26, 2017 | 27.56 | 27.59 | 27.42 | 27.46 | 164,997 | -0.14(-0.51%) |
May 25, 2017 | 27.90 | 28.12 | 27.49 | 27.60 | 192,112 | -0.34(-1.22%) |
May 24, 2017 | 28.15 | 28.29 | 27.88 | 27.94 | 264,608 | -0.17(-0.60%) |
May 23, 2017 | 28.01 | 28.17 | 27.91 | 28.11 | 303,027 | +0.18(+0.64%) |
May 22, 2017 | 28.04 | 28.04 | 27.69 | 27.93 | 214,186 | +0.07(+0.25%) |
May 19, 2017 | 27.49 | 27.97 | 27.45 | 27.86 | 193,381 | +0.50(+1.83%) |
May 18, 2017 | 27.25 | 27.45 | 27.02 | 27.36 | 298,908 | +0.00(+0.00%) |
May 17, 2017 | 27.87 | 27.87 | 27.33 | 27.36 | 322,494 | -0.56(-2.01%) |
May 16, 2017 | 28.12 | 28.30 | 27.81 | 27.92 | 332,774 | -0.06(-0.21%) |
May 15, 2017 | 28.08 | 28.16 | 27.90 | 27.98 | 222,528 | +0.27(+0.97%) |
May 12, 2017 | 27.69 | 27.89 | 27.67 | 27.71 | 183,724 | +0.10(+0.36%) |
May 11, 2017 | 27.85 | 27.87 | 27.61 | 27.61 | 335,127 | -0.18(-0.65%) |
May 10, 2017 | 27.50 | 27.86 | 27.35 | 27.79 | 224,668 | +0.38(+1.39%) |
May 09, 2017 | 27.73 | 27.98 | 27.21 | 27.41 | 387,506 | -0.42(-1.51%) |
May 08, 2017 | 27.57 | 27.83 | 27.46 | 27.83 | 316,515 | +0.19(+0.69%) |
May 05, 2017 | 27.04 | 27.67 | 26.91 | 27.64 | 510,748 | +0.73(+2.71%) |
May 04, 2017 | 27.71 | 27.89 | 26.80 | 26.91 | 368,347 | -0.92(-3.31%) |
May 03, 2017 | 28.12 | 28.40 | 27.76 | 27.83 | 252,695 | -0.31(-1.10%) |
May 02, 2017 | 28.36 | 28.59 | 28.06 | 28.14 | 281,510 | -0.13(-0.46%) |
May 01, 2017 | 28.19 | 28.33 | 28.10 | 28.27 | 208,903 | +0.11(+0.39%) |
Apr 28, 2017 | 28.28 | 28.43 | 27.92 | 28.16 | 162,360 | -0.04(-0.14%) |
Apr 27, 2017 | 28.32 | 28.60 | 28.11 | 28.20 | 256,282 | -0.28(-0.98%) |
Apr 26, 2017 | 28.52 | 28.62 | 28.45 | 28.48 | 228,964 | -0.16(-0.56%) |
Apr 25, 2017 | 28.23 | 28.64 | 28.18 | 28.64 | 306,216 | +0.33(+1.17%) |
Apr 24, 2017 | 28.34 | 28.40 | 28.10 | 28.31 | 306,978 | +0.14(+0.50%) |
Apr 21, 2017 | 28.24 | 28.27 | 28.00 | 28.17 | 357,739 | -0.05(-0.18%) |
Apr 20, 2017 | 28.15 | 28.36 | 28.11 | 28.22 | 230,104 | +0.05(+0.18%) |
Apr 19, 2017 | 28.44 | 28.51 | 28.11 | 28.17 | 235,894 | -0.24(-0.84%) |
Apr 18, 2017 | 28.22 | 28.41 | 28.16 | 28.41 | 293,184 | +0.12(+0.42%) |
Apr 17, 2017 | 28.37 | 28.42 | 28.14 | 28.29 | 235,485 | -0.01(-0.04%) |
Apr 13, 2017 | 28.52 | 28.60 | 28.25 | 28.30 | 192,028 | -0.23(-0.81%) |
Apr 12, 2017 | 28.75 | 28.75 | 28.40 | 28.53 | 243,683 | -0.20(-0.70%) |
Apr 11, 2017 | 28.87 | 28.98 | 28.63 | 28.73 | 331,515 | -0.21(-0.73%) |
Apr 10, 2017 | 29.16 | 29.16 | 28.85 | 28.94 | 463,329 | -0.52(-1.77%) |
Apr 07, 2017 | 29.48 | 29.50 | 29.32 | 29.46 | 379,812 | +0.11(+0.37%) |
Apr 06, 2017 | 29.17 | 29.49 | 29.15 | 29.35 | 289,887 | +0.22(+0.76%) |
Apr 05, 2017 | 29.43 | 29.65 | 29.09 | 29.13 | 581,815 | -0.20(-0.68%) |
Apr 04, 2017 | 29.23 | 29.33 | 28.99 | 29.33 | 363,665 | +0.15(+0.51%) |
Apr 03, 2017 | 29.30 | 29.32 | 28.79 | 29.18 | 598,567 | +0.00(+0.00%) |
Mar 31, 2017 | 28.66 | 29.18 | 28.30 | 29.18 | 213,551 | +0.41(+1.43%) |
Mar 30, 2017 | 28.98 | 28.99 | 28.36 | 28.77 | 357,625 | -0.06(-0.21%) |
Mar 29, 2017 | 28.45 | 28.98 | 28.12 | 28.83 | 225,514 | +0.42(+1.48%) |
Mar 28, 2017 | 28.37 | 28.54 | 28.35 | 28.41 | 503,338 | +0.06(+0.21%) |
Mar 27, 2017 | 28.35 | 28.42 | 28.12 | 28.35 | 249,658 | -0.20(-0.70%) |
Mar 24, 2017 | 28.42 | 28.69 | 28.20 | 28.55 | 572,403 | +0.15(+0.53%) |
Mar 23, 2017 | 28.21 | 28.68 | 28.20 | 28.40 | 310,641 | +0.14(+0.50%) |
Mar 22, 2017 | 28.32 | 28.32 | 28.11 | 28.26 | 337,415 | -0.07(-0.25%) |
Mar 21, 2017 | 28.70 | 28.75 | 28.11 | 28.33 | 485,486 | -0.33(-1.15%) |
Mar 20, 2017 | 28.53 | 28.91 | 28.42 | 28.66 | 248,929 | -0.00(-0.01%) |
Mar 17, 2017 | 29.09 | 29.09 | 28.61 | 28.66 | 281,432 | -0.31(-1.07%) |
Mar 16, 2017 | 29.05 | 29.25 | 28.82 | 28.97 | 232,605 | -0.03(-0.10%) |
Mar 15, 2017 | 28.84 | 29.19 | 28.44 | 29.00 | 278,204 | +0.41(+1.43%) |
Mar 14, 2017 | 28.74 | 28.84 | 28.43 | 28.59 | 457,996 | -0.44(-1.52%) |
Mar 13, 2017 | 29.00 | 29.24 | 28.92 | 29.03 | 293,455 | +0.08(+0.28%) |
Mar 10, 2017 | 29.13 | 29.25 | 28.78 | 28.95 | 193,511 | -0.03(-0.10%) |
Mar 09, 2017 | 29.11 | 29.11 | 28.51 | 28.98 | 255,019 | -0.25(-0.86%) |
Mar 08, 2017 | 29.77 | 29.89 | 29.19 | 29.23 | 224,182 | -0.56(-1.88%) |
Mar 07, 2017 | 29.89 | 29.89 | 29.63 | 29.79 | 267,426 | -0.12(-0.40%) |
Mar 06, 2017 | 29.80 | 29.93 | 29.61 | 29.91 | 259,470 | +0.05(+0.17%) |
Mar 03, 2017 | 29.95 | 30.01 | 29.56 | 29.86 | 232,555 | -0.03(-0.10%) |
Mar 02, 2017 | 29.74 | 30.00 | 29.59 | 29.89 | 757,794 | -0.08(-0.27%) |