Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.31 | 26.31 | 25.33 | 25.87 | 336,492 | -0.40(-1.52%) |
May 30, 2017 | 26.73 | 26.87 | 26.22 | 26.27 | 321,492 | -0.65(-2.41%) |
May 26, 2017 | 26.75 | 26.94 | 26.23 | 26.92 | 313,114 | +0.16(+0.60%) |
May 25, 2017 | 27.05 | 27.61 | 26.76 | 26.76 | 477,588 | -0.22(-0.82%) |
May 24, 2017 | 26.78 | 27.26 | 26.55 | 26.98 | 335,448 | +0.25(+0.94%) |
May 23, 2017 | 26.51 | 26.93 | 26.30 | 26.73 | 417,600 | +0.26(+0.98%) |
May 22, 2017 | 26.21 | 26.50 | 25.75 | 26.47 | 388,676 | +0.57(+2.20%) |
May 19, 2017 | 25.33 | 26.33 | 25.31 | 25.90 | 553,974 | +0.68(+2.70%) |
May 18, 2017 | 25.46 | 25.46 | 24.75 | 25.22 | 515,585 | -0.44(-1.71%) |
May 17, 2017 | 26.41 | 26.64 | 25.66 | 25.66 | 440,119 | -1.61(-5.90%) |
May 16, 2017 | 27.49 | 27.49 | 26.79 | 27.27 | 227,657 | +0.04(+0.15%) |
May 15, 2017 | 27.13 | 27.88 | 27.13 | 27.23 | 287,131 | +0.37(+1.38%) |
May 12, 2017 | 27.62 | 27.80 | 26.81 | 26.86 | 282,486 | -0.93(-3.35%) |
May 11, 2017 | 27.77 | 28.03 | 27.01 | 27.79 | 515,845 | -0.10(-0.36%) |
May 10, 2017 | 26.99 | 28.00 | 26.93 | 27.89 | 504,708 | +0.85(+3.14%) |
May 09, 2017 | 26.65 | 27.39 | 26.65 | 27.04 | 355,752 | +0.41(+1.54%) |
May 08, 2017 | 26.24 | 26.63 | 26.02 | 26.63 | 434,033 | +0.26(+0.99%) |
May 05, 2017 | 25.73 | 26.41 | 25.42 | 26.37 | 502,827 | +0.82(+3.21%) |
May 04, 2017 | 26.32 | 26.32 | 25.09 | 25.55 | 441,246 | -0.77(-2.93%) |
May 03, 2017 | 27.10 | 27.20 | 26.21 | 26.32 | 585,675 | -1.03(-3.77%) |
May 02, 2017 | 27.58 | 28.17 | 27.10 | 27.35 | 893,309 | +0.24(+0.89%) |
May 01, 2017 | 27.07 | 27.47 | 26.71 | 27.11 | 383,568 | +0.20(+0.74%) |
Apr 28, 2017 | 27.02 | 27.16 | 26.60 | 26.91 | 338,850 | -0.03(-0.11%) |
Apr 27, 2017 | 27.23 | 27.23 | 26.57 | 26.94 | 298,252 | -0.23(-0.85%) |
Apr 26, 2017 | 26.40 | 27.57 | 26.38 | 27.17 | 664,027 | +0.81(+3.07%) |
Apr 25, 2017 | 26.00 | 26.64 | 25.83 | 26.36 | 629,343 | +0.74(+2.89%) |
Apr 24, 2017 | 24.94 | 25.65 | 24.82 | 25.62 | 673,939 | +1.46(+6.04%) |
Apr 21, 2017 | 25.40 | 25.70 | 24.15 | 24.16 | 904,039 | -1.29(-5.07%) |
Apr 20, 2017 | 24.21 | 25.60 | 24.21 | 25.45 | 758,673 | +1.54(+6.44%) |
Apr 19, 2017 | 23.90 | 24.22 | 23.77 | 23.91 | 401,767 | +0.28(+1.18%) |
Apr 18, 2017 | 23.85 | 23.02 | 23.63 | 631,839 | +0.23(+0.98%) | |
Apr 17, 2017 | 23.05 | 23.45 | 23.04 | 23.40 | 635,740 | +0.51(+2.23%) |
Apr 13, 2017 | 24.35 | 24.63 | 22.89 | 22.89 | 1,271,894 | -1.65(-6.72%) |
Apr 12, 2017 | 25.69 | 25.82 | 24.49 | 24.54 | 682,498 | -1.23(-4.77%) |
Apr 11, 2017 | 25.11 | 25.79 | 24.97 | 25.77 | 468,759 | +0.50(+1.98%) |
Apr 10, 2017 | 25.09 | 25.55 | 24.96 | 25.27 | 321,560 | +0.20(+0.80%) |
Apr 07, 2017 | 24.77 | 25.41 | 24.70 | 25.07 | 568,329 | +0.11(+0.44%) |
Apr 06, 2017 | 24.69 | 25.32 | 24.51 | 24.96 | 736,720 | +0.30(+1.22%) |
Apr 05, 2017 | 24.77 | 25.57 | 24.52 | 24.66 | 684,908 | +0.22(+0.90%) |
Apr 04, 2017 | 24.08 | 24.52 | 23.85 | 24.44 | 458,878 | +0.23(+0.95%) |
Apr 03, 2017 | 24.67 | 24.80 | 23.68 | 24.21 | 567,040 | -0.41(-1.67%) |
Mar 31, 2017 | 24.56 | 24.85 | 24.16 | 24.62 | 892,899 | +0.06(+0.24%) |
Mar 30, 2017 | 24.92 | 25.03 | 24.37 | 24.56 | 493,766 | -0.52(-2.07%) |
Mar 29, 2017 | 24.94 | 25.30 | 24.69 | 25.08 | 430,138 | +0.07(+0.28%) |
Mar 28, 2017 | 24.58 | 25.16 | 24.47 | 25.01 | 360,216 | +0.29(+1.17%) |
Mar 27, 2017 | 24.81 | 24.92 | 24.15 | 24.72 | 555,478 | -0.37(-1.47%) |
Mar 24, 2017 | 25.38 | 25.74 | 24.84 | 25.09 | 386,353 | -0.09(-0.36%) |
Mar 23, 2017 | 25.18 | 25.72 | 25.04 | 25.18 | 383,892 | +0.03(+0.12%) |
Mar 22, 2017 | 25.18 | 25.63 | 24.81 | 25.15 | 440,037 | -0.12(-0.47%) |
Mar 21, 2017 | 27.49 | 27.49 | 25.25 | 25.27 | 729,863 | -1.94(-7.13%) |
Mar 20, 2017 | 27.40 | 27.72 | 26.96 | 27.21 | 300,743 | -0.28(-1.02%) |
Mar 17, 2017 | 27.39 | 27.80 | 27.35 | 27.49 | 724,787 | +0.03(+0.11%) |
Mar 16, 2017 | 27.42 | 27.63 | 26.91 | 27.46 | 633,311 | +0.14(+0.51%) |
Mar 15, 2017 | 26.20 | 27.41 | 26.00 | 27.32 | 672,532 | +1.40(+5.40%) |
Mar 14, 2017 | 25.98 | 26.12 | 25.20 | 25.92 | 828,898 | -0.54(-2.04%) |
Mar 13, 2017 | 27.03 | 26.30 | 26.46 | 691,510 | +0.46(+1.77%) | |
Mar 10, 2017 | 25.86 | 26.36 | 25.68 | 26.00 | 850,815 | +0.39(+1.52%) |
Mar 09, 2017 | 25.97 | 26.14 | 25.18 | 25.61 | 1,083,025 | +0.13(+0.51%) |
Mar 08, 2017 | 25.39 | 26.71 | 25.25 | 25.48 | 1,202,017 | +0.63(+2.54%) |
Mar 07, 2017 | 25.61 | 26.66 | 24.79 | 24.85 | 1,638,479 | -1.28(-4.90%) |
Mar 06, 2017 | 27.33 | 27.35 | 25.85 | 26.13 | 1,132,093 | -1.55(-5.60%) |
Mar 03, 2017 | 28.07 | 28.34 | 27.24 | 27.68 | 594,216 | +0.16(+0.58%) |
Mar 02, 2017 | 28.59 | 28.59 | 27.49 | 27.52 | 534,017 | -1.09(-3.81%) |