Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.25 | 28.49 | 27.68 | 28.19 | 778,309 | -0.03(-0.11%) |
May 30, 2017 | 28.55 | 28.60 | 27.81 | 28.22 | 449,000 | -0.32(-1.12%) |
May 26, 2017 | 28.53 | 28.89 | 28.40 | 28.54 | 440,183 | +0.05(+0.18%) |
May 25, 2017 | 28.82 | 28.91 | 28.28 | 28.49 | 183,479 | -0.17(-0.59%) |
May 24, 2017 | 28.47 | 28.73 | 28.22 | 28.66 | 279,753 | +0.31(+1.09%) |
May 23, 2017 | 28.80 | 28.80 | 28.23 | 28.35 | 188,093 | -0.21(-0.74%) |
May 22, 2017 | 28.60 | 28.62 | 28.19 | 28.56 | 173,920 | +0.11(+0.39%) |
May 19, 2017 | 28.29 | 28.62 | 28.06 | 28.45 | 282,663 | +0.13(+0.46%) |
May 18, 2017 | 28.03 | 28.49 | 27.78 | 28.32 | 283,396 | +0.13(+0.46%) |
May 17, 2017 | 29.12 | 28.96 | 28.12 | 28.19 | 260,200 | -0.93(-3.19%) |
May 16, 2017 | 29.03 | 29.25 | 28.80 | 29.12 | 193,353 | +0.05(+0.17%) |
May 15, 2017 | 29.10 | 29.42 | 29.04 | 29.07 | 222,447 | +0.01(+0.03%) |
May 12, 2017 | 28.54 | 29.10 | 28.32 | 29.06 | 287,602 | +0.36(+1.25%) |
May 11, 2017 | 28.35 | 28.80 | 28.17 | 28.70 | 321,221 | +0.30(+1.06%) |
May 10, 2017 | 28.46 | 28.53 | 28.18 | 28.40 | 243,713 | +0.00(+0.00%) |
May 09, 2017 | 28.11 | 28.60 | 28.07 | 28.40 | 428,800 | +0.39(+1.39%) |
May 08, 2017 | 27.75 | 28.31 | 27.73 | 28.01 | 365,440 | +0.24(+0.86%) |
May 05, 2017 | 27.71 | 27.85 | 27.40 | 27.77 | 179,459 | +0.25(+0.91%) |
May 04, 2017 | 27.44 | 27.68 | 27.35 | 27.52 | 168,028 | +0.31(+1.14%) |
May 03, 2017 | 27.03 | 27.27 | 26.90 | 27.21 | 285,069 | +0.11(+0.41%) |
May 02, 2017 | 27.58 | 27.76 | 26.99 | 27.10 | 331,490 | -0.39(-1.42%) |
May 01, 2017 | 27.35 | 27.93 | 27.32 | 27.49 | 379,264 | +0.33(+1.22%) |
Apr 28, 2017 | 27.62 | 27.62 | 26.79 | 27.16 | 537,854 | -0.47(-1.70%) |
Apr 27, 2017 | 28.42 | 28.42 | 27.16 | 27.63 | 461,723 | +0.50(+1.84%) |
Apr 26, 2017 | 25.85 | 27.55 | 25.80 | 27.13 | 2,791,521 | +1.93(+7.66%) |
Apr 25, 2017 | 25.69 | 25.69 | 25.02 | 25.20 | 160,673 | -0.26(-1.02%) |
Apr 24, 2017 | 25.89 | 25.89 | 25.28 | 25.46 | 131,642 | -0.09(-0.35%) |
Apr 21, 2017 | 25.24 | 25.62 | 25.12 | 25.55 | 142,739 | +0.28(+1.11%) |
Apr 20, 2017 | 25.58 | 25.75 | 24.89 | 25.27 | 199,535 | -0.11(-0.43%) |
Apr 19, 2017 | 25.48 | 25.61 | 25.27 | 25.38 | 136,676 | +0.04(+0.16%) |
Apr 18, 2017 | 25.06 | 25.50 | 25.06 | 25.34 | 146,414 | +0.16(+0.64%) |
Apr 17, 2017 | 24.67 | 25.22 | 24.53 | 25.18 | 161,966 | +0.57(+2.32%) |
Apr 13, 2017 | 24.33 | 24.75 | 24.33 | 24.61 | 146,408 | +0.25(+1.03%) |
Apr 12, 2017 | 24.35 | 24.45 | 24.16 | 24.36 | 186,681 | -0.04(-0.16%) |
Apr 11, 2017 | 24.36 | 24.62 | 24.25 | 24.40 | 249,499 | +0.00(+0.00%) |
Apr 10, 2017 | 24.00 | 24.43 | 23.99 | 24.40 | 164,242 | +0.45(+1.88%) |
Apr 07, 2017 | 23.87 | 24.26 | 23.87 | 23.95 | 136,491 | +0.01(+0.04%) |
Apr 06, 2017 | 23.68 | 24.08 | 23.64 | 23.94 | 232,812 | +0.30(+1.27%) |
Apr 05, 2017 | 24.07 | 24.35 | 23.60 | 23.64 | 141,538 | -0.34(-1.42%) |
Apr 04, 2017 | 24.14 | 24.30 | 23.86 | 23.98 | 381,517 | -0.18(-0.75%) |
Apr 03, 2017 | 24.56 | 24.64 | 24.13 | 24.16 | 111,957 | -0.34(-1.39%) |
Mar 31, 2017 | 24.72 | 24.84 | 24.45 | 24.50 | 189,693 | -0.22(-0.89%) |
Mar 30, 2017 | 24.37 | 24.75 | 24.37 | 24.72 | 146,044 | +0.36(+1.48%) |
Mar 29, 2017 | 24.27 | 24.45 | 24.19 | 24.36 | 63,838 | +0.06(+0.25%) |
Mar 28, 2017 | 24.00 | 24.45 | 23.80 | 24.30 | 138,191 | +0.21(+0.87%) |
Mar 27, 2017 | 23.44 | 24.12 | 23.33 | 24.09 | 220,857 | +0.44(+1.86%) |
Mar 24, 2017 | 24.06 | 24.24 | 23.60 | 23.65 | 167,682 | -0.39(-1.62%) |
Mar 23, 2017 | 23.86 | 24.36 | 23.86 | 24.04 | 128,024 | +0.14(+0.59%) |
Mar 22, 2017 | 23.89 | 24.11 | 23.39 | 23.90 | 236,506 | -0.12(-0.50%) |
Mar 21, 2017 | 24.70 | 24.70 | 24.02 | 24.02 | 160,758 | -0.58(-2.36%) |
Mar 20, 2017 | 25.04 | 25.04 | 24.58 | 24.60 | 160,044 | -0.44(-1.76%) |
Mar 17, 2017 | 25.69 | 25.73 | 24.91 | 25.04 | 484,648 | -0.90(-3.47%) |
Mar 16, 2017 | 25.32 | 26.04 | 25.27 | 25.94 | 264,315 | +0.71(+2.81%) |
Mar 15, 2017 | 25.04 | 25.38 | 24.86 | 25.23 | 204,420 | +0.33(+1.33%) |
Mar 14, 2017 | 24.90 | 25.13 | 24.74 | 24.90 | 186,396 | -0.01(-0.04%) |
Mar 13, 2017 | 24.82 | 25.11 | 24.73 | 24.91 | 174,111 | +0.03(+0.12%) |
Mar 10, 2017 | 24.31 | 25.16 | 24.31 | 24.88 | 242,376 | +0.76(+3.15%) |
Mar 09, 2017 | 24.64 | 24.68 | 24.01 | 24.12 | 151,157 | -0.44(-1.79%) |
Mar 08, 2017 | 24.65 | 24.78 | 24.20 | 24.56 | 181,079 | +0.05(+0.20%) |
Mar 07, 2017 | 24.35 | 24.66 | 24.35 | 24.51 | 122,581 | +0.17(+0.70%) |
Mar 06, 2017 | 24.24 | 24.49 | 24.09 | 24.34 | 143,108 | -0.07(-0.29%) |
Mar 03, 2017 | 24.48 | 24.68 | 24.21 | 24.41 | 137,139 | -0.10(-0.41%) |
Mar 02, 2017 | 24.31 | 24.70 | 24.14 | 24.51 | 165,073 | +0.19(+0.78%) |