Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.06 | 27.19 | 26.98 | 27.16 | 99,688 | +0.14(+0.51%) |
May 30, 2017 | 26.95 | 27.11 | 26.86 | 27.02 | 98,821 | +0.03(+0.13%) |
May 26, 2017 | 26.93 | 27.26 | 26.93 | 26.99 | 107,679 | -0.05(-0.20%) |
May 25, 2017 | 27.04 | 27.37 | 26.85 | 27.04 | 163,227 | +0.17(+0.61%) |
May 24, 2017 | 26.90 | 27.13 | 26.58 | 26.88 | 96,734 | +0.10(+0.39%) |
May 23, 2017 | 26.89 | 26.89 | 26.57 | 26.77 | 108,353 | -0.06(-0.23%) |
May 22, 2017 | 27.06 | 27.17 | 26.66 | 26.84 | 116,083 | -0.08(-0.28%) |
May 19, 2017 | 26.96 | 27.18 | 26.80 | 26.91 | 192,071 | -0.06(-0.20%) |
May 18, 2017 | 26.77 | 27.07 | 26.73 | 26.97 | 134,931 | +0.20(+0.75%) |
May 17, 2017 | 26.44 | 26.94 | 26.31 | 26.77 | 211,144 | +0.01(+0.05%) |
May 16, 2017 | 26.72 | 27.31 | 26.53 | 26.75 | 132,899 | +0.10(+0.36%) |
May 15, 2017 | 26.59 | 26.76 | 26.56 | 26.66 | 83,399 | +0.19(+0.70%) |
May 12, 2017 | 26.44 | 26.51 | 26.16 | 26.47 | 176,678 | +0.03(+0.13%) |
May 11, 2017 | 26.88 | 26.95 | 26.40 | 26.44 | 195,350 | -0.50(-1.86%) |
May 10, 2017 | 26.81 | 27.08 | 26.65 | 26.94 | 77,009 | +0.12(+0.46%) |
May 09, 2017 | 26.99 | 27.05 | 26.77 | 26.82 | 170,431 | -0.17(-0.61%) |
May 08, 2017 | 27.16 | 27.34 | 26.65 | 26.98 | 138,924 | -0.12(-0.46%) |
May 05, 2017 | 26.85 | 27.12 | 26.80 | 27.10 | 114,726 | +0.32(+1.18%) |
May 04, 2017 | 27.17 | 27.19 | 26.61 | 26.79 | 216,616 | -0.32(-1.19%) |
May 03, 2017 | 27.24 | 27.33 | 26.92 | 27.11 | 141,020 | -0.21(-0.76%) |
May 02, 2017 | 27.54 | 27.54 | 27.24 | 27.32 | 155,815 | -0.14(-0.50%) |
May 01, 2017 | 27.54 | 27.74 | 27.06 | 27.46 | 134,248 | +0.01(+0.03%) |
Apr 28, 2017 | 28.03 | 28.03 | 27.44 | 27.45 | 152,104 | -0.45(-1.63%) |
Apr 27, 2017 | 28.00 | 28.05 | 27.63 | 27.90 | 110,940 | +0.03(+0.10%) |
Apr 26, 2017 | 28.05 | 28.05 | 27.83 | 27.88 | 203,758 | -0.10(-0.34%) |
Apr 25, 2017 | 28.34 | 28.52 | 27.94 | 27.97 | 234,945 | -0.14(-0.51%) |
Apr 24, 2017 | 28.56 | 28.66 | 27.82 | 28.12 | 259,450 | -0.08(-0.27%) |
Apr 21, 2017 | 28.04 | 28.48 | 28.03 | 28.19 | 433,826 | +0.17(+0.61%) |
Apr 20, 2017 | 27.86 | 28.37 | 27.27 | 28.02 | 311,508 | +0.35(+1.27%) |
Apr 19, 2017 | 28.12 | 28.21 | 27.62 | 27.67 | 255,232 | -0.25(-0.91%) |
Apr 18, 2017 | 27.52 | 27.99 | 27.33 | 27.92 | 281,260 | +0.26(+0.94%) |
Apr 17, 2017 | 27.57 | 27.84 | 27.22 | 27.66 | 321,641 | +0.21(+0.78%) |
Apr 13, 2017 | 27.07 | 27.64 | 27.07 | 27.45 | 254,788 | +0.34(+1.27%) |
Apr 12, 2017 | 26.99 | 27.19 | 26.80 | 27.10 | 132,162 | +0.20(+0.74%) |
Apr 11, 2017 | 26.60 | 26.91 | 26.40 | 26.91 | 96,525 | +0.23(+0.88%) |
Apr 10, 2017 | 26.52 | 26.77 | 26.42 | 26.67 | 88,630 | +0.19(+0.73%) |
Apr 07, 2017 | 26.47 | 26.63 | 26.25 | 26.48 | 186,588 | -0.01(-0.03%) |
Apr 06, 2017 | 26.47 | 26.60 | 26.21 | 26.49 | 174,231 | +0.03(+0.10%) |
Apr 05, 2017 | 26.73 | 27.02 | 26.44 | 26.46 | 142,777 | -0.19(-0.70%) |
Apr 04, 2017 | 26.84 | 26.91 | 26.36 | 26.64 | 155,380 | -0.25(-0.95%) |
Apr 03, 2017 | 27.41 | 27.52 | 26.79 | 26.90 | 229,096 | -0.60(-2.18%) |
Mar 31, 2017 | 27.22 | 27.79 | 26.99 | 27.50 | 390,894 | +0.21(+0.76%) |
Mar 30, 2017 | 26.62 | 27.31 | 26.52 | 27.29 | 304,134 | +0.66(+2.48%) |
Mar 29, 2017 | 26.53 | 26.75 | 26.38 | 26.63 | 200,592 | +0.16(+0.60%) |
Mar 28, 2017 | 25.82 | 26.51 | 25.52 | 26.47 | 147,350 | +0.55(+2.12%) |
Mar 27, 2017 | 25.61 | 26.00 | 25.51 | 25.92 | 129,286 | +0.08(+0.32%) |
Mar 24, 2017 | 25.98 | 26.25 | 25.72 | 25.84 | 219,365 | -0.11(-0.42%) |
Mar 23, 2017 | 25.86 | 26.08 | 25.72 | 25.95 | 159,711 | +0.14(+0.56%) |
Mar 22, 2017 | 25.61 | 25.90 | 25.44 | 25.80 | 206,146 | +0.14(+0.56%) |
Mar 21, 2017 | 25.92 | 26.08 | 25.61 | 25.66 | 256,069 | -0.10(-0.37%) |
Mar 20, 2017 | 25.72 | 25.83 | 25.52 | 25.76 | 106,053 | +0.01(+0.03%) |
Mar 17, 2017 | 25.76 | 25.96 | 25.58 | 25.75 | 353,106 | +0.03(+0.11%) |
Mar 16, 2017 | 25.96 | 26.07 | 25.70 | 25.72 | 151,714 | -0.14(-0.56%) |
Mar 15, 2017 | 25.56 | 26.06 | 25.52 | 25.87 | 133,002 | +0.39(+1.51%) |
Mar 14, 2017 | 25.48 | 25.75 | 25.19 | 25.48 | 175,367 | -0.15(-0.59%) |
Mar 13, 2017 | 25.74 | 25.86 | 25.49 | 25.63 | 340,936 | -0.12(-0.48%) |
Mar 10, 2017 | 25.88 | 26.06 | 25.67 | 25.76 | 353,453 | +0.04(+0.16%) |
Mar 09, 2017 | 25.78 | 26.00 | 25.63 | 25.72 | 346,810 | -0.01(-0.05%) |
Mar 08, 2017 | 25.94 | 26.04 | 25.69 | 25.73 | 203,580 | -0.08(-0.29%) |
Mar 07, 2017 | 25.56 | 25.98 | 25.48 | 25.80 | 210,569 | +0.21(+0.83%) |
Mar 06, 2017 | 25.61 | 25.83 | 25.47 | 25.59 | 168,325 | -0.19(-0.74%) |
Mar 03, 2017 | 25.76 | 25.98 | 25.38 | 25.78 | 337,476 | +0.17(+0.67%) |
Mar 02, 2017 | 26.23 | 26.27 | 25.47 | 25.61 | 188,216 | -0.66(-2.52%) |