Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.40 | 27.70 | 27.00 | 27.05 | 288,471 | -0.30(-1.10%) |
May 30, 2017 | 26.55 | 27.45 | 26.55 | 27.35 | 495,106 | +0.60(+2.24%) |
May 26, 2017 | 27.15 | 27.15 | 26.50 | 26.75 | 262,390 | -0.40(-1.47%) |
May 25, 2017 | 27.15 | 27.20 | 26.85 | 27.15 | 271,776 | +0.15(+0.56%) |
May 24, 2017 | 26.90 | 27.15 | 26.65 | 27.00 | 294,614 | +0.15(+0.56%) |
May 23, 2017 | 27.10 | 27.12 | 26.35 | 26.85 | 272,165 | -0.10(-0.37%) |
May 22, 2017 | 26.85 | 27.20 | 26.50 | 26.95 | 257,124 | +0.15(+0.56%) |
May 19, 2017 | 26.25 | 27.10 | 26.25 | 26.80 | 358,571 | +0.55(+2.10%) |
May 18, 2017 | 26.05 | 26.38 | 25.55 | 26.25 | 410,563 | -0.05(-0.19%) |
May 17, 2017 | 28.00 | 28.04 | 26.15 | 26.30 | 914,875 | -2.00(-7.07%) |
May 16, 2017 | 28.80 | 29.20 | 28.10 | 28.30 | 456,469 | -0.60(-2.08%) |
May 15, 2017 | 28.10 | 29.45 | 28.05 | 28.90 | 659,583 | +0.80(+2.85%) |
May 12, 2017 | 27.90 | 28.15 | 27.55 | 28.10 | 360,203 | +0.30(+1.08%) |
May 11, 2017 | 28.15 | 28.25 | 27.80 | 27.80 | 366,782 | -0.45(-1.59%) |
May 10, 2017 | 28.10 | 28.50 | 28.00 | 28.25 | 307,184 | +0.10(+0.36%) |
May 09, 2017 | 28.50 | 28.65 | 27.88 | 28.15 | 470,416 | -0.25(-0.88%) |
May 08, 2017 | 28.50 | 28.91 | 28.35 | 28.40 | 541,998 | -0.05(-0.18%) |
May 05, 2017 | 28.40 | 29.50 | 26.60 | 28.45 | 2,267,758 | +3.65(+14.72%) |
May 04, 2017 | 24.80 | 24.97 | 24.30 | 24.80 | 493,290 | +0.10(+0.40%) |
May 03, 2017 | 25.10 | 25.15 | 24.50 | 24.70 | 300,734 | -0.35(-1.40%) |
May 02, 2017 | 25.35 | 25.50 | 25.00 | 25.05 | 207,647 | -0.30(-1.18%) |
May 01, 2017 | 25.25 | 25.60 | 25.10 | 25.35 | 206,025 | +0.05(+0.20%) |
Apr 28, 2017 | 25.30 | 25.50 | 25.05 | 25.30 | 222,154 | +0.00(+0.00%) |
Apr 27, 2017 | 25.30 | 25.45 | 25.00 | 25.30 | 199,906 | +0.10(+0.40%) |
Apr 26, 2017 | 25.70 | 25.75 | 25.20 | 25.20 | 178,750 | -0.45(-1.75%) |
Apr 25, 2017 | 25.45 | 25.90 | 25.35 | 25.65 | 290,230 | +0.25(+0.98%) |
Apr 24, 2017 | 25.15 | 25.50 | 24.90 | 25.40 | 201,755 | +0.35(+1.40%) |
Apr 21, 2017 | 25.35 | 25.60 | 25.00 | 25.05 | 276,923 | -0.25(-0.99%) |
Apr 20, 2017 | 25.20 | 25.60 | 25.05 | 25.30 | 227,897 | -0.05(-0.20%) |
Apr 19, 2017 | 24.95 | 25.65 | 24.95 | 25.35 | 262,255 | +0.40(+1.60%) |
Apr 18, 2017 | 25.25 | 25.35 | 24.90 | 24.95 | 146,021 | -0.35(-1.38%) |
Apr 17, 2017 | 25.05 | 25.40 | 25.05 | 25.30 | 177,558 | +0.30(+1.20%) |
Apr 13, 2017 | 25.40 | 25.50 | 24.80 | 25.00 | 433,047 | -0.50(-1.96%) |
Apr 12, 2017 | 26.00 | 26.20 | 25.50 | 25.50 | 294,947 | -0.50(-1.92%) |
Apr 11, 2017 | 26.00 | 26.20 | 25.40 | 26.00 | 286,681 | -0.10(-0.38%) |
Apr 10, 2017 | 26.25 | 26.55 | 25.95 | 26.10 | 227,216 | +0.00(+0.00%) |
Apr 07, 2017 | 26.40 | 26.60 | 26.05 | 26.10 | 215,202 | -0.40(-1.51%) |
Apr 06, 2017 | 26.40 | 26.90 | 26.10 | 26.50 | 294,145 | +0.00(+0.00%) |
Apr 05, 2017 | 26.80 | 27.23 | 26.32 | 26.50 | 363,983 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.80 | 26.15 | 26.50 | 233,385 | +0.20(+0.76%) |
Apr 03, 2017 | 26.60 | 26.93 | 25.85 | 26.30 | 288,623 | -0.25(-0.94%) |
Mar 31, 2017 | 26.20 | 26.73 | 26.00 | 26.55 | 326,178 | +0.20(+0.76%) |
Mar 30, 2017 | 27.15 | 27.30 | 26.12 | 26.35 | 771,887 | -0.90(-3.30%) |
Mar 29, 2017 | 27.50 | 27.81 | 27.25 | 27.25 | 272,119 | -0.25(-0.91%) |
Mar 28, 2017 | 27.70 | 28.20 | 27.15 | 27.50 | 393,100 | -0.20(-0.72%) |
Mar 27, 2017 | 28.65 | 28.65 | 25.95 | 27.70 | 1,173,490 | -2.00(-6.73%) |
Mar 24, 2017 | 30.30 | 30.56 | 29.30 | 29.70 | 499,566 | -0.35(-1.16%) |
Mar 23, 2017 | 28.35 | 30.60 | 28.30 | 30.05 | 999,932 | +1.60(+5.62%) |
Mar 22, 2017 | 28.20 | 28.70 | 27.85 | 28.45 | 257,538 | +0.35(+1.25%) |
Mar 21, 2017 | 28.10 | 29.05 | 28.05 | 28.10 | 648,372 | +0.05(+0.18%) |
Mar 20, 2017 | 27.85 | 28.25 | 27.60 | 28.05 | 204,898 | +0.15(+0.54%) |
Mar 17, 2017 | 28.40 | 28.40 | 27.65 | 27.90 | 258,722 | -0.35(-1.24%) |
Mar 16, 2017 | 28.10 | 28.40 | 28.00 | 28.25 | 234,390 | +0.25(+0.89%) |
Mar 15, 2017 | 27.65 | 28.15 | 27.45 | 28.00 | 343,521 | +0.45(+1.63%) |
Mar 14, 2017 | 27.30 | 27.85 | 27.14 | 27.55 | 355,888 | +0.30(+1.10%) |
Mar 13, 2017 | 27.35 | 27.50 | 26.85 | 27.25 | 467,608 | -0.25(-0.91%) |
Mar 10, 2017 | 28.45 | 28.75 | 26.90 | 27.50 | 863,140 | -1.25(-4.35%) |
Mar 09, 2017 | 28.50 | 28.85 | 28.15 | 28.75 | 338,502 | +0.15(+0.52%) |
Mar 08, 2017 | 28.60 | 29.10 | 28.45 | 28.60 | 272,505 | +0.00(+0.00%) |
Mar 07, 2017 | 28.30 | 29.11 | 28.00 | 28.60 | 392,435 | +0.05(+0.18%) |
Mar 06, 2017 | 28.75 | 28.75 | 27.83 | 28.55 | 493,705 | -0.25(-0.87%) |
Mar 03, 2017 | 29.00 | 29.60 | 28.40 | 28.80 | 432,233 | -0.30(-1.03%) |
Mar 02, 2017 | 29.10 | 29.35 | 28.70 | 29.10 | 671,696 | +0.10(+0.34%) |