Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.71 | 26.94 | 26.71 | 26.90 | 8,193 | +0.19(+0.72%) |
May 30, 2017 | 26.54 | 26.71 | 26.54 | 26.71 | 13,661 | +0.09(+0.33%) |
May 26, 2017 | 26.65 | 26.65 | 26.62 | 26.62 | 3,366 | -0.22(-0.83%) |
May 25, 2017 | 26.81 | 26.85 | 26.74 | 26.85 | 13,712 | +0.28(+1.06%) |
May 24, 2017 | 26.50 | 26.56 | 26.50 | 26.56 | 2,519 | +0.26(+0.98%) |
May 23, 2017 | 26.26 | 26.31 | 26.24 | 26.31 | 3,884 | -0.21(-0.79%) |
May 22, 2017 | 26.57 | 26.60 | 26.52 | 26.52 | 6,679 | -0.14(-0.51%) |
May 19, 2017 | 26.58 | 26.65 | 26.58 | 26.65 | 3,361 | -0.03(-0.12%) |
May 18, 2017 | 26.80 | 26.80 | 26.66 | 26.69 | 2,779 | -0.11(-0.42%) |
May 17, 2017 | 26.89 | 26.94 | 26.78 | 26.80 | 4,315 | -0.21(-0.76%) |
May 16, 2017 | 26.91 | 27.01 | 26.91 | 27.01 | 10,625 | +0.64(+2.42%) |
May 15, 2017 | 26.27 | 26.38 | 26.27 | 26.37 | 1,358 | +0.24(+0.94%) |
May 12, 2017 | 26.21 | 26.21 | 26.08 | 26.12 | 2,695 | +0.14(+0.55%) |
May 11, 2017 | 25.92 | 25.98 | 25.87 | 25.98 | 2,872 | +0.05(+0.21%) |
May 10, 2017 | 25.91 | 25.95 | 25.90 | 25.92 | 3,540 | -0.30(-1.15%) |
May 09, 2017 | 26.21 | 26.28 | 26.18 | 26.23 | 17,042 | +0.29(+1.12%) |
May 08, 2017 | 26.02 | 26.02 | 25.91 | 25.93 | 7,350 | -0.54(-2.03%) |
May 05, 2017 | 26.46 | 26.47 | 26.38 | 26.47 | 6,897 | -0.37(-1.39%) |
May 04, 2017 | 26.80 | 26.85 | 26.78 | 26.85 | 2,919 | -0.06(-0.22%) |
May 03, 2017 | 26.88 | 26.92 | 26.82 | 26.90 | 917 | -0.16(-0.59%) |
May 02, 2017 | 27.01 | 27.09 | 27.01 | 27.06 | 1,194 | +0.03(+0.10%) |
May 01, 2017 | 27.07 | 27.07 | 27.04 | 27.04 | 3,427 | +0.00(+0.02%) |
Apr 28, 2017 | 26.99 | 27.03 | 26.99 | 27.03 | 355 | -0.05(-0.18%) |
Apr 27, 2017 | 27.07 | 27.08 | 27.06 | 27.08 | 11,597 | +0.10(+0.37%) |
Apr 26, 2017 | 26.89 | 26.98 | 26.89 | 26.98 | 4,990 | +0.17(+0.64%) |
Apr 25, 2017 | 26.85 | 26.87 | 26.81 | 26.81 | 4,310 | +0.17(+0.65%) |
Apr 24, 2017 | 26.64 | 26.65 | 26.62 | 26.64 | 2,090 | -0.44(-1.62%) |
Apr 21, 2017 | 27.10 | 27.20 | 27.07 | 27.07 | 28,148 | -0.31(-1.15%) |
Apr 20, 2017 | 27.30 | 27.43 | 27.30 | 27.39 | 7,514 | +0.34(+1.26%) |
Apr 19, 2017 | 27.24 | 27.24 | 27.05 | 27.05 | 3,027 | -0.08(-0.30%) |
Apr 18, 2017 | 27.14 | 27.16 | 27.07 | 27.13 | 12,476 | -0.17(-0.63%) |
Apr 17, 2017 | 27.33 | 27.34 | 27.29 | 27.30 | 7,425 | -0.40(-1.45%) |
Apr 13, 2017 | 26.16 | 27.75 | 26.16 | 27.70 | 60,240 | +0.26(+0.93%) |
Apr 12, 2017 | 27.47 | 27.47 | 27.43 | 27.45 | 1,174 | -0.14(-0.50%) |
Apr 11, 2017 | 27.60 | 27.60 | 27.57 | 27.58 | 3,726 | +0.14(+0.50%) |
Apr 10, 2017 | 27.55 | 27.55 | 27.45 | 27.45 | 8,691 | -0.51(-1.83%) |
Apr 07, 2017 | 27.97 | 27.97 | 27.93 | 27.96 | 1,598 | +0.11(+0.39%) |
Apr 06, 2017 | 27.82 | 27.86 | 27.82 | 27.85 | 1,671 | -0.10(-0.36%) |
Apr 05, 2017 | 27.93 | 27.97 | 27.93 | 27.95 | 5,546 | +0.48(+1.76%) |
Apr 04, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 480 | +0.01(+0.03%) |
Apr 03, 2017 | 27.02 | 27.46 | 27.02 | 27.46 | 4,010 | +0.05(+0.20%) |
Mar 31, 2017 | 27.43 | 27.44 | 27.37 | 27.40 | 2,526 | +0.33(+1.21%) |
Mar 30, 2017 | 27.24 | 27.41 | 27.05 | 27.07 | 4,858 | -0.57(-2.06%) |
Mar 29, 2017 | 27.76 | 27.76 | 27.60 | 27.64 | 4,192 | -0.14(-0.51%) |
Mar 28, 2017 | 28.01 | 28.01 | 27.73 | 27.78 | 10,376 | -0.12(-0.42%) |
Mar 27, 2017 | 27.57 | 27.92 | 27.57 | 27.90 | 2,540 | -0.11(-0.39%) |
Mar 24, 2017 | 27.91 | 28.01 | 27.91 | 28.01 | 7,532 | +0.33(+1.19%) |
Mar 23, 2017 | 27.69 | 27.72 | 27.68 | 27.68 | 2,421 | -0.01(-0.03%) |
Mar 22, 2017 | 27.58 | 27.70 | 27.58 | 27.69 | 4,917 | +0.11(+0.40%) |
Mar 21, 2017 | 27.68 | 27.73 | 27.58 | 27.58 | 3,547 | +0.03(+0.10%) |
Mar 20, 2017 | 27.55 | 27.56 | 27.55 | 27.56 | 3,710 | +0.01(+0.03%) |
Mar 17, 2017 | 27.67 | 27.67 | 27.53 | 27.55 | 9,519 | -0.44(-1.56%) |
Mar 16, 2017 | 27.85 | 28.01 | 27.85 | 27.98 | 8,313 | +0.13(+0.48%) |
Mar 15, 2017 | 27.53 | 27.89 | 27.53 | 27.85 | 6,380 | +0.32(+1.17%) |
Mar 14, 2017 | 27.60 | 27.60 | 27.52 | 27.53 | 5,128 | -0.20(-0.72%) |
Mar 13, 2017 | 27.36 | 27.78 | 27.35 | 27.73 | 17,733 | +0.38(+1.40%) |
Mar 10, 2017 | 27.26 | 27.36 | 27.26 | 27.35 | 5,554 | +0.18(+0.67%) |
Mar 09, 2017 | 27.22 | 27.22 | 27.11 | 27.16 | 2,145 | -0.18(-0.67%) |
Mar 08, 2017 | 27.60 | 27.60 | 27.35 | 27.35 | 1,649 | -0.36(-1.32%) |
Mar 07, 2017 | 27.86 | 27.86 | 27.67 | 27.71 | 1,824 | +0.13(+0.46%) |
Mar 06, 2017 | 27.48 | 27.63 | 27.48 | 27.58 | 8,051 | +0.34(+1.24%) |
Mar 03, 2017 | 26.94 | 27.29 | 26.94 | 27.25 | 28,513 | +0.27(+1.01%) |
Mar 02, 2017 | 27.18 | 27.18 | 26.96 | 26.97 | 5,776 | -0.53(-1.92%) |