Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.62 | 27.70 | 27.50 | 27.55 | 3,873 | +0.05(+0.18%) |
May 30, 2017 | 27.80 | 27.80 | 27.50 | 27.50 | 4,875 | -0.40(-1.43%) |
May 26, 2017 | 28.20 | 28.20 | 27.65 | 27.90 | 3,228 | +0.25(+0.90%) |
May 25, 2017 | 27.60 | 28.15 | 27.50 | 27.65 | 29,601 | +0.00(+0.00%) |
May 24, 2017 | 27.50 | 28.40 | 27.50 | 27.65 | 26,851 | +0.15(+0.55%) |
May 23, 2017 | 27.50 | 27.65 | 27.40 | 27.50 | 5,203 | -0.15(-0.54%) |
May 22, 2017 | 27.75 | 27.75 | 27.50 | 27.65 | 3,488 | -0.45(-1.60%) |
May 19, 2017 | 27.50 | 28.10 | 27.50 | 28.10 | 6,660 | +0.50(+1.81%) |
May 18, 2017 | 28.50 | 28.50 | 27.30 | 27.60 | 10,279 | -0.05(-0.18%) |
May 17, 2017 | 27.15 | 27.65 | 27.15 | 27.65 | 10,542 | +0.10(+0.36%) |
May 16, 2017 | 27.10 | 27.55 | 27.10 | 27.55 | 1,626 | +0.40(+1.47%) |
May 15, 2017 | 27.55 | 27.55 | 27.05 | 27.15 | 3,820 | -0.50(-1.81%) |
May 12, 2017 | 27.85 | 28.95 | 27.55 | 27.65 | 34,903 | +0.25(+0.91%) |
May 11, 2017 | 27.25 | 27.50 | 27.20 | 27.40 | 3,120 | -0.30(-1.08%) |
May 10, 2017 | 26.45 | 28.50 | 26.45 | 27.70 | 5,773 | +1.15(+4.33%) |
May 09, 2017 | 26.90 | 27.15 | 26.15 | 26.55 | 4,752 | -0.25(-0.93%) |
May 08, 2017 | 27.00 | 27.05 | 26.80 | 26.80 | 3,409 | -0.10(-0.37%) |
May 05, 2017 | 27.10 | 27.30 | 26.80 | 26.90 | 3,918 | +0.00(+0.00%) |
May 04, 2017 | 27.80 | 27.80 | 26.80 | 26.90 | 3,701 | -0.95(-3.41%) |
May 03, 2017 | 29.05 | 29.35 | 27.80 | 27.85 | 7,028 | -1.45(-4.95%) |
May 02, 2017 | 29.40 | 29.65 | 29.20 | 29.30 | 3,897 | +0.25(+0.86%) |
May 01, 2017 | 29.35 | 30.00 | 29.05 | 29.05 | 15,420 | -0.80(-2.68%) |
Apr 28, 2017 | 29.80 | 30.00 | 29.15 | 29.85 | 17,834 | +0.00(+0.00%) |
Apr 27, 2017 | 29.50 | 30.00 | 29.25 | 29.85 | 7,457 | +0.35(+1.19%) |
Apr 26, 2017 | 29.50 | 30.30 | 29.50 | 29.50 | 4,561 | -0.05(-0.17%) |
Apr 25, 2017 | 28.15 | 29.80 | 28.15 | 29.55 | 6,354 | +0.70(+2.43%) |
Apr 24, 2017 | 29.05 | 29.40 | 27.90 | 28.85 | 19,727 | +0.15(+0.52%) |
Apr 21, 2017 | 29.45 | 29.45 | 28.65 | 28.70 | 37,981 | -0.90(-3.04%) |
Apr 20, 2017 | 28.93 | 29.85 | 28.93 | 29.60 | 3,930 | +0.85(+2.96%) |
Apr 19, 2017 | 28.90 | 29.32 | 28.65 | 28.75 | 13,945 | -0.40(-1.37%) |
Apr 18, 2017 | 27.85 | 29.70 | 27.65 | 29.15 | 26,349 | +1.25(+4.48%) |
Apr 17, 2017 | 27.31 | 27.90 | 27.31 | 27.90 | 2,852 | +1.00(+3.72%) |
Apr 13, 2017 | 27.40 | 27.45 | 26.90 | 26.90 | 2,666 | -0.45(-1.65%) |
Apr 12, 2017 | 27.80 | 27.85 | 27.35 | 27.35 | 1,764 | -0.25(-0.91%) |
Apr 11, 2017 | 27.70 | 28.00 | 27.50 | 27.60 | 4,555 | -0.25(-0.90%) |
Apr 10, 2017 | 27.80 | 27.85 | 27.80 | 27.85 | 804 | +0.70(+2.58%) |
Apr 07, 2017 | 27.60 | 27.80 | 27.15 | 27.15 | 4,371 | +0.10(+0.37%) |
Apr 06, 2017 | 27.00 | 27.15 | 26.95 | 27.05 | 5,767 | +0.35(+1.31%) |
Apr 05, 2017 | 26.85 | 28.00 | 26.70 | 26.70 | 5,447 | -0.45(-1.66%) |
Apr 04, 2017 | 27.40 | 27.75 | 25.20 | 27.15 | 9,090 | -0.15(-0.55%) |
Apr 03, 2017 | 27.25 | 27.90 | 27.25 | 27.30 | 5,601 | -0.10(-0.36%) |
Mar 31, 2017 | 26.95 | 27.50 | 25.65 | 27.40 | 10,596 | +0.65(+2.43%) |
Mar 30, 2017 | 28.30 | 28.30 | 26.70 | 26.75 | 10,976 | -0.35(-1.29%) |
Mar 29, 2017 | 27.30 | 27.50 | 24.35 | 27.10 | 13,197 | +0.15(+0.56%) |
Mar 28, 2017 | 27.00 | 27.29 | 26.66 | 26.95 | 8,272 | -0.14(-0.53%) |
Mar 27, 2017 | 27.07 | 27.37 | 27.00 | 27.09 | 3,021 | +0.24(+0.90%) |
Mar 24, 2017 | 26.32 | 27.09 | 26.32 | 26.85 | 7,769 | +0.58(+2.20%) |
Mar 23, 2017 | 26.13 | 26.66 | 26.13 | 26.27 | 3,708 | +0.14(+0.55%) |
Mar 22, 2017 | 26.03 | 26.13 | 25.48 | 26.13 | 11,626 | +0.34(+1.31%) |
Mar 21, 2017 | 26.32 | 26.61 | 25.74 | 25.79 | 9,974 | -0.05(-0.19%) |
Mar 20, 2017 | 25.94 | 26.71 | 25.84 | 25.84 | 8,431 | +0.24(+0.94%) |
Mar 17, 2017 | 25.89 | 27.53 | 24.25 | 25.60 | 24,504 | -0.67(-2.57%) |
Mar 16, 2017 | 26.56 | 26.66 | 25.65 | 26.27 | 10,971 | +1.16(+4.61%) |
Mar 15, 2017 | 24.97 | 25.26 | 24.83 | 25.12 | 9,176 | +1.01(+4.20%) |
Mar 14, 2017 | 25.07 | 25.07 | 23.82 | 24.11 | 3,238 | -0.39(-1.57%) |
Mar 13, 2017 | 25.36 | 25.46 | 24.11 | 24.49 | 14,742 | -0.96(-3.79%) |
Mar 10, 2017 | 27.29 | 27.29 | 25.36 | 25.46 | 4,921 | -1.64(-6.05%) |
Mar 09, 2017 | 27.53 | 27.77 | 26.81 | 27.09 | 1,627 | -0.34(-1.23%) |
Mar 08, 2017 | 27.00 | 27.91 | 27.00 | 27.43 | 3,969 | +1.06(+4.02%) |
Mar 07, 2017 | 26.71 | 26.71 | 26.37 | 26.37 | 2,462 | -1.01(-3.70%) |
Mar 06, 2017 | 28.06 | 28.06 | 27.38 | 27.38 | 2,129 | -0.82(-2.91%) |
Mar 03, 2017 | 28.35 | 28.35 | 28.16 | 28.20 | 2,178 | +0.29(+1.04%) |
Mar 02, 2017 | 28.06 | 28.30 | 27.91 | 27.91 | 2,200 | -0.05(-0.17%) |