Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.80 | 28.65 | 27.80 | 28.50 | 7,841 | +0.68(+2.44%) |
May 30, 2017 | 27.85 | 28.49 | 27.58 | 27.82 | 10,327 | -0.53(-1.87%) |
May 26, 2017 | 27.41 | 28.81 | 26.78 | 28.35 | 4,177 | +1.17(+4.30%) |
May 25, 2017 | 27.76 | 28.90 | 27.18 | 27.18 | 23,077 | -0.28(-1.02%) |
May 24, 2017 | 26.97 | 29.40 | 26.97 | 27.46 | 22,775 | +0.44(+1.63%) |
May 23, 2017 | 26.56 | 27.46 | 26.20 | 27.02 | 3,940 | +0.28(+1.05%) |
May 22, 2017 | 26.89 | 26.89 | 26.52 | 26.74 | 2,112 | -0.15(-0.56%) |
May 19, 2017 | 26.26 | 27.10 | 26.25 | 26.89 | 3,884 | +0.77(+2.95%) |
May 18, 2017 | 26.05 | 26.88 | 26.05 | 26.12 | 2,583 | -0.03(-0.12%) |
May 17, 2017 | 26.50 | 27.09 | 26.15 | 26.15 | 1,587 | -0.75(-2.79%) |
May 16, 2017 | 27.22 | 27.33 | 26.50 | 26.90 | 7,411 | -0.12(-0.44%) |
May 15, 2017 | 26.11 | 27.45 | 26.11 | 27.02 | 5,335 | +0.74(+2.82%) |
May 12, 2017 | 27.27 | 27.45 | 26.02 | 26.28 | 5,046 | -0.32(-1.20%) |
May 11, 2017 | 27.16 | 27.59 | 26.60 | 26.60 | 13,613 | -0.45(-1.66%) |
May 10, 2017 | 27.14 | 27.19 | 26.79 | 27.05 | 4,517 | +0.27(+1.01%) |
May 09, 2017 | 27.36 | 27.56 | 26.75 | 26.78 | 18,993 | -0.55(-2.01%) |
May 08, 2017 | 27.37 | 27.37 | 26.87 | 27.33 | 2,551 | +0.12(+0.44%) |
May 05, 2017 | 27.33 | 27.37 | 26.00 | 27.21 | 7,887 | +0.41(+1.53%) |
May 04, 2017 | 27.70 | 27.70 | 26.80 | 26.80 | 5,902 | -0.54(-1.98%) |
May 03, 2017 | 27.03 | 27.79 | 26.60 | 27.34 | 10,754 | +0.09(+0.33%) |
May 02, 2017 | 28.70 | 29.05 | 27.25 | 27.25 | 15,531 | -1.65(-5.71%) |
May 01, 2017 | 29.00 | 29.28 | 28.72 | 28.90 | 19,659 | -0.10(-0.34%) |
Apr 28, 2017 | 29.42 | 29.42 | 28.06 | 29.00 | 19,451 | -0.49(-1.66%) |
Apr 27, 2017 | 28.86 | 29.49 | 28.63 | 29.49 | 19,864 | +0.86(+2.99%) |
Apr 26, 2017 | 28.12 | 28.80 | 28.12 | 28.63 | 30,244 | +0.51(+1.83%) |
Apr 25, 2017 | 27.56 | 28.32 | 27.56 | 28.12 | 21,342 | +0.57(+2.07%) |
Apr 24, 2017 | 27.17 | 27.56 | 26.59 | 27.55 | 10,008 | -0.45(-1.61%) |
Apr 21, 2017 | 27.00 | 28.00 | 26.54 | 28.00 | 6,826 | +0.25(+0.90%) |
Apr 20, 2017 | 27.75 | 28.00 | 26.56 | 27.75 | 19,614 | -0.05(-0.18%) |
Apr 19, 2017 | 28.00 | 28.00 | 26.88 | 27.80 | 5,151 | -0.03(-0.11%) |
Apr 18, 2017 | 27.90 | 27.90 | 27.22 | 27.83 | 2,840 | -0.17(-0.60%) |
Apr 17, 2017 | 26.70 | 28.10 | 26.70 | 28.00 | 15,913 | +0.61(+2.21%) |
Apr 13, 2017 | 27.02 | 27.54 | 26.94 | 27.39 | 1,648 | +0.39(+1.44%) |
Apr 12, 2017 | 27.36 | 27.98 | 26.51 | 27.00 | 8,871 | -0.41(-1.50%) |
Apr 11, 2017 | 27.80 | 27.80 | 27.40 | 27.41 | 4,733 | -0.34(-1.23%) |
Apr 10, 2017 | 28.13 | 28.13 | 27.51 | 27.75 | 3,160 | -0.19(-0.68%) |
Apr 07, 2017 | 27.98 | 28.02 | 27.71 | 27.94 | 1,516 | -0.14(-0.50%) |
Apr 06, 2017 | 28.07 | 28.21 | 27.90 | 28.08 | 3,811 | +0.22(+0.79%) |
Apr 05, 2017 | 27.82 | 28.24 | 27.49 | 27.86 | 6,980 | +0.34(+1.24%) |
Apr 04, 2017 | 28.22 | 28.22 | 27.52 | 27.52 | 3,909 | -0.53(-1.89%) |
Apr 03, 2017 | 28.24 | 28.24 | 27.72 | 28.05 | 2,939 | +0.04(+0.14%) |
Mar 31, 2017 | 27.95 | 28.10 | 27.64 | 28.01 | 3,708 | +0.29(+1.06%) |
Mar 30, 2017 | 27.62 | 27.91 | 27.28 | 27.72 | 6,350 | +0.73(+2.69%) |
Mar 29, 2017 | 26.90 | 27.95 | 26.90 | 26.99 | 5,208 | -0.36(-1.32%) |
Mar 28, 2017 | 27.00 | 27.35 | 26.75 | 27.35 | 3,073 | +0.35(+1.30%) |
Mar 27, 2017 | 25.86 | 27.00 | 25.52 | 27.00 | 8,573 | +0.31(+1.16%) |
Mar 24, 2017 | 26.36 | 26.70 | 26.29 | 26.69 | 3,603 | +0.28(+1.07%) |
Mar 23, 2017 | 26.25 | 26.65 | 26.14 | 26.41 | 3,392 | +0.19(+0.72%) |
Mar 22, 2017 | 25.94 | 26.69 | 25.37 | 26.22 | 10,852 | +0.22(+0.85%) |
Mar 21, 2017 | 26.39 | 26.39 | 25.65 | 26.00 | 6,318 | +0.00(+0.00%) |
Mar 20, 2017 | 26.30 | 26.30 | 26.00 | 26.00 | 3,019 | +0.00(+0.00%) |
Mar 17, 2017 | 25.76 | 26.84 | 25.76 | 26.00 | 9,618 | +0.25(+0.97%) |
Mar 16, 2017 | 26.25 | 26.25 | 25.30 | 25.75 | 3,201 | -0.51(-1.94%) |
Mar 15, 2017 | 26.45 | 26.82 | 25.75 | 26.26 | 3,534 | +0.56(+2.18%) |
Mar 14, 2017 | 25.97 | 25.97 | 25.70 | 25.70 | 1,194 | +0.39(+1.54%) |
Mar 13, 2017 | 25.23 | 26.85 | 25.10 | 25.31 | 8,787 | +0.71(+2.89%) |
Mar 10, 2017 | 24.56 | 24.72 | 24.05 | 24.60 | 4,527 | -0.14(-0.56%) |
Mar 09, 2017 | 24.67 | 24.74 | 24.10 | 24.74 | 5,182 | +0.17(+0.69%) |
Mar 08, 2017 | 24.75 | 25.10 | 24.50 | 24.57 | 9,234 | -0.18(-0.73%) |
Mar 07, 2017 | 24.04 | 24.75 | 24.04 | 24.75 | 3,481 | +0.45(+1.85%) |
Mar 06, 2017 | 25.02 | 25.50 | 23.79 | 24.30 | 7,561 | -0.47(-1.90%) |
Mar 03, 2017 | 25.76 | 26.20 | 24.77 | 24.77 | 8,346 | -0.62(-2.44%) |
Mar 02, 2017 | 25.50 | 25.50 | 24.59 | 25.39 | 1,167 | +0.01(+0.04%) |