Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.02 | 27.04 | 26.76 | 26.96 | 65,864 | -0.03(-0.12%) |
May 30, 2017 | 26.88 | 27.09 | 26.85 | 27.00 | 61,175 | +0.11(+0.42%) |
May 26, 2017 | 26.98 | 26.99 | 26.84 | 26.88 | 52,743 | -0.11(-0.42%) |
May 25, 2017 | 26.94 | 27.11 | 26.94 | 27.00 | 89,404 | +0.08(+0.30%) |
May 24, 2017 | 26.92 | 26.96 | 26.84 | 26.92 | 72,250 | +0.04(+0.13%) |
May 23, 2017 | 27.04 | 27.04 | 26.87 | 26.88 | 100,870 | -0.10(-0.37%) |
May 22, 2017 | 26.91 | 27.00 | 26.88 | 26.98 | 737,896 | +0.14(+0.52%) |
May 19, 2017 | 26.71 | 26.91 | 26.57 | 26.84 | 88,851 | +0.20(+0.75%) |
May 18, 2017 | 26.61 | 26.73 | 26.47 | 26.64 | 91,629 | +0.02(+0.09%) |
May 17, 2017 | 26.69 | 26.80 | 26.60 | 26.62 | 327,732 | -0.17(-0.63%) |
May 16, 2017 | 27.03 | 27.03 | 26.73 | 26.79 | 149,140 | -0.20(-0.74%) |
May 15, 2017 | 26.90 | 27.16 | 26.86 | 26.99 | 86,031 | +0.14(+0.50%) |
May 12, 2017 | 26.97 | 27.01 | 26.84 | 26.85 | 149,757 | -0.15(-0.57%) |
May 11, 2017 | 27.48 | 27.48 | 27.01 | 27.01 | 100,753 | -0.63(-2.29%) |
May 10, 2017 | 27.51 | 27.68 | 27.50 | 27.64 | 65,909 | +0.13(+0.45%) |
May 09, 2017 | 27.55 | 27.58 | 27.47 | 27.51 | 125,651 | +0.02(+0.06%) |
May 08, 2017 | 27.41 | 27.53 | 27.35 | 27.50 | 72,803 | +0.10(+0.35%) |
May 05, 2017 | 27.17 | 27.42 | 27.17 | 27.40 | 76,733 | +0.30(+1.10%) |
May 04, 2017 | 27.43 | 27.43 | 26.99 | 27.10 | 221,209 | -0.39(-1.44%) |
May 03, 2017 | 27.55 | 27.55 | 27.40 | 27.50 | 95,659 | -0.10(-0.36%) |
May 02, 2017 | 27.54 | 27.63 | 27.48 | 27.60 | 104,665 | +0.08(+0.30%) |
May 01, 2017 | 27.67 | 27.71 | 27.46 | 27.51 | 80,480 | -0.11(-0.41%) |
Apr 28, 2017 | 27.89 | 27.89 | 27.57 | 27.63 | 85,132 | -0.30(-1.07%) |
Apr 27, 2017 | 28.34 | 28.34 | 27.84 | 27.93 | 252,215 | -0.02(-0.06%) |
Apr 26, 2017 | 28.14 | 28.14 | 27.93 | 27.94 | 89,730 | -0.12(-0.43%) |
Apr 25, 2017 | 28.04 | 28.10 | 27.94 | 28.06 | 88,390 | +0.10(+0.35%) |
Apr 24, 2017 | 28.02 | 28.02 | 27.80 | 27.97 | 114,925 | +0.12(+0.43%) |
Apr 21, 2017 | 27.88 | 27.89 | 27.77 | 27.84 | 72,872 | -0.09(-0.32%) |
Apr 20, 2017 | 27.79 | 28.00 | 27.74 | 27.93 | 72,794 | +0.23(+0.81%) |
Apr 19, 2017 | 27.88 | 27.88 | 27.66 | 27.71 | 73,867 | -0.05(-0.18%) |
Apr 18, 2017 | 27.76 | 27.82 | 27.67 | 27.76 | 86,318 | -0.04(-0.14%) |
Apr 17, 2017 | 27.76 | 27.81 | 27.68 | 27.80 | 120,624 | +0.12(+0.44%) |
Apr 13, 2017 | 27.82 | 27.86 | 27.67 | 27.68 | 146,375 | -0.16(-0.58%) |
Apr 12, 2017 | 27.89 | 27.93 | 27.77 | 27.84 | 96,945 | -0.05(-0.17%) |
Apr 11, 2017 | 27.89 | 27.91 | 27.65 | 27.88 | 95,686 | +0.09(+0.34%) |
Apr 10, 2017 | 27.69 | 27.90 | 27.69 | 27.79 | 66,588 | +0.16(+0.56%) |
Apr 07, 2017 | 27.68 | 27.77 | 27.63 | 27.63 | 100,383 | -0.07(-0.27%) |
Apr 06, 2017 | 27.59 | 27.83 | 27.59 | 27.71 | 92,669 | +0.22(+0.79%) |
Apr 05, 2017 | 27.68 | 27.80 | 27.47 | 27.49 | 77,241 | -0.06(-0.22%) |
Apr 04, 2017 | 27.47 | 27.56 | 27.37 | 27.55 | 99,984 | -0.23(-0.84%) |
Apr 03, 2017 | 27.98 | 27.98 | 27.65 | 27.79 | 117,166 | -0.20(-0.72%) |
Mar 31, 2017 | 27.94 | 28.09 | 27.94 | 27.99 | 94,316 | +0.01(+0.05%) |
Mar 30, 2017 | 27.92 | 27.98 | 27.78 | 27.97 | 65,527 | +0.06(+0.23%) |
Mar 29, 2017 | 27.60 | 27.94 | 27.60 | 27.91 | 137,756 | +0.29(+1.05%) |
Mar 28, 2017 | 27.36 | 27.63 | 27.32 | 27.62 | 104,902 | +0.19(+0.71%) |
Mar 27, 2017 | 27.34 | 27.48 | 27.29 | 27.43 | 99,726 | -0.10(-0.35%) |
Mar 24, 2017 | 27.62 | 27.62 | 27.41 | 27.52 | 98,921 | -0.07(-0.26%) |
Mar 23, 2017 | 27.66 | 27.83 | 27.55 | 27.59 | 93,045 | -0.11(-0.41%) |
Mar 22, 2017 | 27.72 | 27.72 | 27.53 | 27.71 | 203,853 | -0.07(-0.26%) |
Mar 21, 2017 | 28.23 | 28.23 | 27.72 | 27.78 | 141,544 | -0.34(-1.22%) |
Mar 20, 2017 | 28.41 | 28.48 | 28.04 | 28.12 | 78,409 | -0.29(-1.03%) |
Mar 17, 2017 | 28.41 | 28.46 | 28.39 | 28.42 | 96,495 | +0.05(+0.17%) |
Mar 16, 2017 | 28.48 | 28.50 | 28.31 | 28.37 | 113,026 | -0.09(-0.31%) |
Mar 15, 2017 | 28.16 | 28.52 | 28.16 | 28.46 | 107,347 | +0.40(+1.44%) |
Mar 14, 2017 | 28.07 | 28.07 | 27.93 | 28.05 | 120,408 | -0.12(-0.43%) |
Mar 13, 2017 | 28.17 | 28.21 | 28.07 | 28.18 | 69,572 | +0.02(+0.06%) |
Mar 10, 2017 | 28.08 | 28.21 | 28.03 | 28.16 | 121,241 | +0.22(+0.78%) |
Mar 09, 2017 | 28.01 | 28.05 | 27.84 | 27.94 | 404,881 | -0.15(-0.55%) |
Mar 08, 2017 | 28.24 | 28.25 | 28.05 | 28.09 | 154,200 | -0.15(-0.54%) |
Mar 07, 2017 | 28.40 | 28.40 | 28.21 | 28.25 | 186,315 | -0.19(-0.65%) |
Mar 06, 2017 | 28.47 | 28.61 | 28.34 | 28.43 | 108,352 | -0.18(-0.62%) |
Mar 03, 2017 | 28.61 | 28.65 | 28.46 | 28.61 | 122,255 | -0.01(-0.03%) |
Mar 02, 2017 | 28.67 | 28.70 | 28.57 | 28.62 | 105,466 | -0.04(-0.14%) |