Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.16 | 28.16 | 27.59 | 27.95 | 20,289 | -0.29(-1.02%) |
May 30, 2017 | 27.92 | 28.24 | 27.59 | 28.24 | 14,578 | +0.23(+0.81%) |
May 26, 2017 | 27.78 | 28.02 | 27.78 | 28.01 | 14,201 | +0.23(+0.81%) |
May 25, 2017 | 28.03 | 28.04 | 27.77 | 27.78 | 5,738 | -0.19(-0.69%) |
May 24, 2017 | 28.32 | 28.35 | 27.84 | 27.98 | 6,627 | -0.13(-0.45%) |
May 23, 2017 | 27.84 | 28.38 | 27.77 | 28.10 | 10,339 | +0.30(+1.08%) |
May 22, 2017 | 27.88 | 28.81 | 27.64 | 27.80 | 13,010 | -0.05(-0.18%) |
May 19, 2017 | 27.67 | 28.18 | 27.65 | 27.85 | 9,564 | +0.10(+0.36%) |
May 18, 2017 | 27.67 | 28.18 | 27.67 | 27.75 | 11,227 | +0.13(+0.45%) |
May 17, 2017 | 28.59 | 29.15 | 27.60 | 27.62 | 9,190 | -1.54(-5.28%) |
May 16, 2017 | 29.05 | 29.17 | 28.33 | 29.16 | 10,085 | +0.13(+0.43%) |
May 15, 2017 | 28.69 | 29.05 | 28.23 | 29.04 | 14,178 | +0.43(+1.52%) |
May 12, 2017 | 28.45 | 29.04 | 28.39 | 28.60 | 10,240 | -0.02(-0.06%) |
May 11, 2017 | 28.82 | 28.82 | 28.27 | 28.62 | 20,865 | +0.02(+0.09%) |
May 10, 2017 | 28.49 | 28.60 | 28.49 | 28.59 | 6,234 | -0.08(-0.26%) |
May 09, 2017 | 28.94 | 29.02 | 28.64 | 28.67 | 8,415 | -0.21(-0.72%) |
May 08, 2017 | 28.60 | 28.94 | 28.49 | 28.88 | 20,160 | +0.38(+1.32%) |
May 05, 2017 | 28.46 | 28.60 | 28.44 | 28.50 | 9,529 | -0.08(-0.26%) |
May 04, 2017 | 28.60 | 28.60 | 28.21 | 28.58 | 17,808 | +0.00(+0.00%) |
May 03, 2017 | 27.87 | 28.59 | 27.73 | 28.58 | 18,502 | +0.51(+1.82%) |
May 02, 2017 | 26.90 | 28.13 | 26.90 | 28.07 | 12,449 | +0.33(+1.18%) |
May 01, 2017 | 27.55 | 28.35 | 27.48 | 27.74 | 10,553 | +0.47(+1.72%) |
Apr 28, 2017 | 28.59 | 28.59 | 26.94 | 27.27 | 15,520 | -0.51(-1.84%) |
Apr 27, 2017 | 28.43 | 28.43 | 27.44 | 27.78 | 12,602 | -0.65(-2.29%) |
Apr 26, 2017 | 28.29 | 28.60 | 27.79 | 28.43 | 35,662 | +0.01(+0.03%) |
Apr 25, 2017 | 28.17 | 28.43 | 28.17 | 28.43 | 10,187 | +0.27(+0.95%) |
Apr 24, 2017 | 27.86 | 28.56 | 27.77 | 28.16 | 17,914 | +0.67(+2.43%) |
Apr 21, 2017 | 27.58 | 27.62 | 26.99 | 27.49 | 15,629 | -0.12(-0.42%) |
Apr 20, 2017 | 27.67 | 27.67 | 27.14 | 27.61 | 10,669 | +0.39(+1.44%) |
Apr 19, 2017 | 27.91 | 27.98 | 26.66 | 27.21 | 13,003 | -0.34(-1.24%) |
Apr 18, 2017 | 28.09 | 28.14 | 26.76 | 27.56 | 6,710 | +0.43(+1.60%) |
Apr 17, 2017 | 26.92 | 27.26 | 26.57 | 27.12 | 11,612 | +0.56(+2.11%) |
Apr 13, 2017 | 27.11 | 27.11 | 26.55 | 26.56 | 12,165 | -0.54(-2.01%) |
Apr 12, 2017 | 27.27 | 27.77 | 27.07 | 27.11 | 9,804 | -0.45(-1.64%) |
Apr 11, 2017 | 27.05 | 27.79 | 26.54 | 27.56 | 6,314 | +0.58(+2.14%) |
Apr 10, 2017 | 27.21 | 27.21 | 26.95 | 26.98 | 10,958 | -0.06(-0.22%) |
Apr 07, 2017 | 27.52 | 27.52 | 26.98 | 27.04 | 14,349 | -0.43(-1.58%) |
Apr 06, 2017 | 26.89 | 28.27 | 26.89 | 27.47 | 9,105 | -0.49(-1.76%) |
Apr 05, 2017 | 28.18 | 28.64 | 27.84 | 27.97 | 27,452 | -0.21(-0.74%) |
Apr 04, 2017 | 27.23 | 28.23 | 27.23 | 28.18 | 10,400 | -0.04(-0.15%) |
Apr 03, 2017 | 28.45 | 28.64 | 28.10 | 28.22 | 16,348 | -0.08(-0.30%) |
Mar 31, 2017 | 28.43 | 28.52 | 28.04 | 28.30 | 77,397 | -0.13(-0.47%) |
Mar 30, 2017 | 27.88 | 28.56 | 27.88 | 28.43 | 78,112 | +0.49(+1.74%) |
Mar 29, 2017 | 27.38 | 28.02 | 27.38 | 27.95 | 52,644 | +0.61(+2.23%) |
Mar 28, 2017 | 26.57 | 27.76 | 26.55 | 27.34 | 19,065 | +0.58(+2.16%) |
Mar 27, 2017 | 26.49 | 26.89 | 26.03 | 26.76 | 13,988 | +0.07(+0.25%) |
Mar 24, 2017 | 27.13 | 27.18 | 26.59 | 26.70 | 11,451 | +0.30(+1.14%) |
Mar 23, 2017 | 26.34 | 26.56 | 26.12 | 26.39 | 19,838 | +0.09(+0.35%) |
Mar 22, 2017 | 26.95 | 27.08 | 26.02 | 26.30 | 7,078 | -0.50(-1.87%) |
Mar 21, 2017 | 27.68 | 27.68 | 26.78 | 26.80 | 16,494 | -0.67(-2.44%) |
Mar 20, 2017 | 27.77 | 27.77 | 27.47 | 27.47 | 11,568 | +0.00(+0.00%) |
Mar 17, 2017 | 27.46 | 27.75 | 27.41 | 27.47 | 42,684 | -0.07(-0.24%) |
Mar 16, 2017 | 27.54 | 27.66 | 27.44 | 27.54 | 15,008 | +0.08(+0.27%) |
Mar 15, 2017 | 27.72 | 27.79 | 27.41 | 27.46 | 11,428 | +0.00(+0.00%) |
Mar 14, 2017 | 27.45 | 28.16 | 27.43 | 27.46 | 13,771 | -0.74(-2.61%) |
Mar 13, 2017 | 28.19 | 28.32 | 28.18 | 28.20 | 5,261 | +0.03(+0.12%) |
Mar 10, 2017 | 28.35 | 28.35 | 28.17 | 28.17 | 10,362 | -0.15(-0.53%) |
Mar 09, 2017 | 28.35 | 28.35 | 28.18 | 28.32 | 12,692 | +0.06(+0.21%) |
Mar 08, 2017 | 28.34 | 28.35 | 27.98 | 28.26 | 16,670 | -0.02(-0.06%) |
Mar 07, 2017 | 28.33 | 28.35 | 28.12 | 28.28 | 10,379 | +0.06(+0.21%) |
Mar 06, 2017 | 28.14 | 28.35 | 28.01 | 28.22 | 16,591 | -0.03(-0.12%) |
Mar 03, 2017 | 28.18 | 28.40 | 27.84 | 28.25 | 29,932 | +0.23(+0.84%) |
Mar 02, 2017 | 27.67 | 28.18 | 27.67 | 28.02 | 18,962 | +0.43(+1.55%) |