Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.08 | 28.65 | 28.07 | 28.37 | 12,021 | +0.20(+0.71%) |
May 30, 2017 | 28.46 | 28.52 | 28.08 | 28.17 | 16,762 | -0.16(-0.56%) |
May 26, 2017 | 28.07 | 28.41 | 28.00 | 28.33 | 15,497 | +0.33(+1.18%) |
May 25, 2017 | 28.41 | 28.41 | 28.00 | 28.00 | 6,667 | -0.14(-0.50%) |
May 24, 2017 | 27.98 | 28.19 | 27.85 | 28.14 | 11,699 | -0.36(-1.26%) |
May 23, 2017 | 28.40 | 28.51 | 27.97 | 28.50 | 11,835 | +0.36(+1.28%) |
May 22, 2017 | 28.41 | 28.78 | 28.14 | 28.14 | 17,132 | +0.03(+0.11%) |
May 19, 2017 | 27.94 | 28.11 | 27.88 | 28.11 | 2,774 | +0.38(+1.37%) |
May 18, 2017 | 27.37 | 27.73 | 27.35 | 27.73 | 22,362 | +0.02(+0.07%) |
May 17, 2017 | 27.85 | 27.87 | 27.58 | 27.71 | 11,287 | -0.22(-0.79%) |
May 16, 2017 | 28.55 | 28.55 | 27.91 | 27.93 | 15,288 | -0.15(-0.53%) |
May 15, 2017 | 28.51 | 28.51 | 28.05 | 28.08 | 6,064 | -0.17(-0.60%) |
May 12, 2017 | 28.65 | 28.65 | 28.25 | 28.25 | 7,603 | -0.82(-2.82%) |
May 11, 2017 | 28.35 | 29.07 | 27.98 | 29.07 | 11,697 | +0.72(+2.54%) |
May 10, 2017 | 28.59 | 29.03 | 28.35 | 28.35 | 3,778 | +0.26(+0.93%) |
May 09, 2017 | 28.18 | 28.81 | 28.09 | 28.09 | 3,486 | -0.02(-0.07%) |
May 08, 2017 | 27.96 | 28.29 | 27.79 | 28.11 | 7,900 | -0.75(-2.60%) |
May 05, 2017 | 28.19 | 28.86 | 27.99 | 28.86 | 5,550 | +0.70(+2.49%) |
May 04, 2017 | 27.42 | 28.16 | 27.42 | 28.16 | 2,910 | +0.74(+2.70%) |
May 03, 2017 | 26.92 | 27.42 | 26.92 | 27.42 | 7,433 | +0.01(+0.04%) |
May 02, 2017 | 26.98 | 27.41 | 26.91 | 27.41 | 2,519 | -0.03(-0.11%) |
May 01, 2017 | 26.54 | 27.45 | 26.54 | 27.44 | 5,126 | +0.32(+1.18%) |
Apr 28, 2017 | 27.24 | 27.35 | 26.49 | 27.12 | 7,138 | +0.09(+0.33%) |
Apr 27, 2017 | 26.64 | 27.40 | 26.64 | 27.03 | 2,051 | -0.22(-0.81%) |
Apr 26, 2017 | 27.17 | 27.32 | 26.66 | 27.25 | 3,875 | -0.28(-1.02%) |
Apr 25, 2017 | 26.78 | 27.53 | 26.75 | 27.53 | 4,891 | +0.34(+1.25%) |
Apr 24, 2017 | 26.57 | 27.44 | 26.57 | 27.19 | 6,159 | +2.05(+8.15%) |
Apr 21, 2017 | 25.22 | 25.87 | 25.14 | 25.14 | 2,428 | -0.09(-0.36%) |
Apr 20, 2017 | 25.07 | 25.23 | 24.71 | 25.23 | 5,414 | -0.09(-0.36%) |
Apr 19, 2017 | 25.01 | 25.68 | 25.01 | 25.32 | 4,128 | -0.39(-1.54%) |
Apr 18, 2017 | 25.69 | 25.93 | 25.54 | 25.71 | 5,583 | -0.16(-0.60%) |
Apr 17, 2017 | 26.90 | 26.90 | 25.82 | 25.87 | 4,365 | +0.05(+0.19%) |
Apr 13, 2017 | 25.97 | 26.11 | 25.82 | 25.82 | 2,082 | -0.29(-1.09%) |
Apr 12, 2017 | 25.91 | 26.37 | 25.77 | 26.11 | 114,365 | +0.25(+0.95%) |
Apr 11, 2017 | 25.40 | 25.86 | 25.40 | 25.86 | 81,917 | +0.34(+1.33%) |
Apr 10, 2017 | 25.69 | 25.80 | 25.52 | 25.52 | 4,747 | -0.08(-0.31%) |
Apr 07, 2017 | 25.59 | 25.60 | 25.59 | 25.60 | 1,256 | -0.70(-2.66%) |
Apr 06, 2017 | 25.83 | 26.36 | 25.73 | 26.30 | 4,361 | -0.10(-0.38%) |
Apr 05, 2017 | 26.13 | 26.45 | 26.13 | 26.40 | 146,835 | -0.08(-0.30%) |
Apr 04, 2017 | 26.60 | 26.60 | 26.22 | 26.48 | 79,231 | -0.45(-1.67%) |
Apr 03, 2017 | 26.96 | 26.97 | 26.70 | 26.93 | 86,356 | +0.05(+0.19%) |
Mar 31, 2017 | 26.51 | 27.19 | 26.51 | 26.88 | 3,874 | -0.15(-0.55%) |
Mar 30, 2017 | 27.07 | 27.45 | 27.03 | 27.03 | 236,084 | +0.45(+1.69%) |
Mar 29, 2017 | 26.65 | 26.85 | 26.44 | 26.58 | 12,184 | -0.44(-1.63%) |
Mar 28, 2017 | 26.45 | 27.15 | 26.45 | 27.02 | 35,384 | +0.33(+1.24%) |
Mar 27, 2017 | 26.43 | 26.69 | 26.32 | 26.69 | 10,664 | +0.02(+0.07%) |
Mar 24, 2017 | 26.09 | 26.71 | 26.07 | 26.67 | 11,084 | -0.09(-0.34%) |
Mar 23, 2017 | 27.07 | 27.48 | 26.76 | 26.76 | 5,375 | -0.49(-1.80%) |
Mar 22, 2017 | 26.80 | 27.50 | 26.80 | 27.25 | 5,734 | +0.44(+1.64%) |
Mar 21, 2017 | 27.39 | 27.65 | 26.81 | 26.81 | 130,846 | -0.49(-1.79%) |
Mar 20, 2017 | 27.77 | 27.77 | 27.03 | 27.30 | 8,289 | -0.57(-2.05%) |
Mar 17, 2017 | 27.40 | 27.87 | 27.40 | 27.87 | 45,426 | +0.17(+0.60%) |
Mar 16, 2017 | 27.87 | 27.87 | 27.41 | 27.70 | 70,588 | +0.30(+1.11%) |
Mar 15, 2017 | 26.77 | 27.40 | 26.60 | 27.40 | 7,828 | +0.40(+1.48%) |
Mar 14, 2017 | 26.60 | 27.09 | 26.60 | 27.00 | 25,758 | -0.23(-0.83%) |
Mar 13, 2017 | 27.17 | 27.40 | 26.88 | 27.23 | 16,332 | +0.38(+1.40%) |
Mar 10, 2017 | 26.80 | 27.40 | 26.80 | 26.85 | 11,494 | -0.48(-1.76%) |
Mar 09, 2017 | 27.06 | 27.33 | 26.80 | 27.33 | 4,125 | +0.45(+1.67%) |
Mar 08, 2017 | 27.21 | 27.40 | 26.88 | 26.88 | 3,221 | -0.32(-1.18%) |
Mar 07, 2017 | 27.25 | 27.40 | 26.76 | 27.20 | 18,972 | -0.05(-0.18%) |
Mar 06, 2017 | 27.01 | 27.27 | 27.01 | 27.25 | 9,128 | +0.09(+0.33%) |
Mar 03, 2017 | 26.82 | 27.37 | 26.82 | 27.16 | 45,292 | +0.09(+0.33%) |
Mar 02, 2017 | 26.68 | 27.22 | 26.67 | 27.07 | 65,756 | +0.35(+1.31%) |