Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.65 | 27.83 | 27.59 | 27.76 | 4,588,109 | +0.31(+1.12%) |
May 30, 2017 | 27.42 | 27.61 | 27.36 | 27.45 | 3,224,803 | +0.13(+0.47%) |
May 26, 2017 | 27.55 | 27.60 | 27.29 | 27.32 | 3,165,548 | -0.40(-1.43%) |
May 25, 2017 | 27.57 | 27.77 | 27.56 | 27.72 | 3,228,484 | +0.06(+0.20%) |
May 24, 2017 | 27.45 | 27.75 | 27.45 | 27.66 | 5,319,294 | +0.15(+0.56%) |
May 23, 2017 | 27.37 | 27.56 | 27.34 | 27.51 | 4,929,532 | +0.10(+0.38%) |
May 22, 2017 | 27.31 | 27.55 | 27.30 | 27.40 | 5,422,949 | +0.04(+0.15%) |
May 19, 2017 | 27.50 | 27.61 | 27.29 | 27.36 | 3,984,017 | -0.10(-0.35%) |
May 18, 2017 | 27.65 | 27.69 | 27.29 | 27.46 | 4,613,144 | -0.12(-0.44%) |
May 17, 2017 | 27.83 | 28.00 | 27.58 | 27.58 | 6,913,944 | -0.19(-0.70%) |
May 16, 2017 | 27.65 | 27.89 | 27.53 | 27.78 | 6,134,412 | +0.16(+0.58%) |
May 15, 2017 | 27.42 | 27.64 | 27.32 | 27.61 | 7,450,691 | +0.17(+0.62%) |
May 12, 2017 | 26.80 | 27.51 | 26.78 | 27.45 | 23,949,640 | +2.32(+9.22%) |
May 11, 2017 | 24.99 | 25.17 | 24.93 | 25.13 | 3,367,081 | +0.07(+0.29%) |
May 10, 2017 | 24.99 | 25.11 | 24.95 | 25.06 | 3,226,678 | +0.11(+0.45%) |
May 09, 2017 | 24.79 | 25.02 | 24.75 | 24.94 | 5,400,531 | +0.54(+2.22%) |
May 08, 2017 | 24.59 | 24.59 | 24.39 | 24.40 | 3,110,744 | -0.19(-0.76%) |
May 05, 2017 | 24.57 | 24.59 | 24.47 | 24.59 | 3,227,258 | -0.14(-0.55%) |
May 04, 2017 | 24.54 | 24.77 | 24.53 | 24.72 | 4,572,682 | +0.10(+0.43%) |
May 03, 2017 | 24.77 | 24.78 | 24.55 | 24.62 | 3,741,264 | -0.16(-0.65%) |
May 02, 2017 | 24.55 | 24.81 | 24.41 | 24.78 | 5,503,094 | +0.35(+1.42%) |
May 01, 2017 | 24.47 | 24.75 | 24.41 | 24.43 | 3,595,729 | +0.02(+0.07%) |
Apr 28, 2017 | 24.68 | 24.74 | 24.38 | 24.42 | 6,108,113 | -0.49(-1.98%) |
Apr 27, 2017 | 24.68 | 25.07 | 24.64 | 24.91 | 5,810,176 | +0.23(+0.92%) |
Apr 26, 2017 | 24.61 | 24.81 | 24.60 | 24.68 | 5,209,464 | +0.07(+0.29%) |
Apr 25, 2017 | 24.69 | 24.72 | 24.60 | 24.61 | 3,742,516 | +0.20(+0.83%) |
Apr 24, 2017 | 24.38 | 24.49 | 24.32 | 24.41 | 3,273,809 | +0.39(+1.61%) |
Apr 21, 2017 | 24.07 | 24.10 | 23.92 | 24.02 | 2,533,222 | -0.11(-0.47%) |
Apr 20, 2017 | 24.22 | 24.22 | 24.11 | 24.14 | 3,939,326 | +0.10(+0.44%) |
Apr 19, 2017 | 24.28 | 24.28 | 24.01 | 24.03 | 4,511,425 | +0.01(+0.03%) |
Apr 18, 2017 | 24.18 | 24.21 | 23.94 | 24.02 | 5,505,521 | -0.31(-1.29%) |
Apr 17, 2017 | 24.35 | 24.49 | 24.31 | 24.34 | 3,188,865 | +0.01(+0.03%) |
Apr 13, 2017 | 24.29 | 24.40 | 24.25 | 24.33 | 3,282,831 | +0.00(+0.00%) |
Apr 12, 2017 | 24.29 | 24.39 | 24.25 | 24.33 | 2,879,884 | -0.03(-0.13%) |
Apr 11, 2017 | 24.35 | 24.41 | 24.22 | 24.36 | 3,670,992 | +0.23(+0.94%) |
Apr 10, 2017 | 24.12 | 24.24 | 24.08 | 24.14 | 4,860,181 | -0.32(-1.32%) |
Apr 07, 2017 | 24.43 | 24.52 | 24.33 | 24.46 | 8,672,584 | -0.11(-0.46%) |
Apr 06, 2017 | 24.46 | 24.70 | 24.42 | 24.57 | 4,866,109 | -0.02(-0.07%) |
Apr 05, 2017 | 24.89 | 24.94 | 24.56 | 24.59 | 6,634,773 | -0.66(-2.62%) |
Apr 04, 2017 | 25.25 | 25.35 | 25.20 | 25.25 | 3,538,839 | +0.11(+0.45%) |
Apr 03, 2017 | 25.06 | 25.26 | 25.06 | 25.14 | 3,483,413 | +0.00(+0.00%) |
Mar 31, 2017 | 25.15 | 25.30 | 25.13 | 25.14 | 3,398,656 | -0.02(-0.10%) |
Mar 30, 2017 | 25.33 | 25.34 | 25.15 | 25.16 | 2,810,381 | -0.10(-0.38%) |
Mar 29, 2017 | 25.19 | 25.32 | 25.18 | 25.26 | 4,311,862 | -0.03(-0.13%) |
Mar 28, 2017 | 25.49 | 25.51 | 25.29 | 25.29 | 5,668,641 | -0.38(-1.48%) |
Mar 27, 2017 | 25.55 | 25.73 | 25.53 | 25.67 | 5,596,284 | +0.40(+1.56%) |
Mar 24, 2017 | 25.18 | 25.33 | 25.11 | 25.27 | 4,935,056 | +0.01(+0.03%) |
Mar 23, 2017 | 25.15 | 25.51 | 25.14 | 25.27 | 13,960,343 | +0.26(+1.03%) |
Mar 22, 2017 | 24.68 | 25.05 | 24.63 | 25.01 | 7,599,513 | +0.49(+2.01%) |
Mar 21, 2017 | 24.88 | 24.93 | 24.51 | 24.51 | 4,857,118 | -0.27(-1.08%) |
Mar 20, 2017 | 24.80 | 24.93 | 24.77 | 24.78 | 4,266,439 | +0.01(+0.03%) |
Mar 17, 2017 | 24.66 | 24.94 | 24.62 | 24.77 | 5,399,767 | +0.14(+0.56%) |
Mar 16, 2017 | 24.64 | 24.69 | 24.53 | 24.64 | 3,841,901 | +0.25(+1.03%) |
Mar 15, 2017 | 24.29 | 24.43 | 24.23 | 24.39 | 6,368,496 | -0.07(-0.30%) |
Mar 14, 2017 | 24.21 | 24.65 | 24.20 | 24.46 | 9,413,832 | +0.19(+0.77%) |
Mar 13, 2017 | 24.32 | 24.07 | 24.27 | 4,902,800 | +0.42(+1.76%) | |
Mar 10, 2017 | 23.80 | 23.88 | 23.71 | 23.85 | 4,871,080 | -0.01(-0.03%) |
Mar 09, 2017 | 23.66 | 23.87 | 23.66 | 23.86 | 4,662,640 | +0.12(+0.51%) |
Mar 08, 2017 | 23.80 | 23.86 | 23.67 | 23.74 | 5,714,818 | -0.07(-0.30%) |
Mar 07, 2017 | 23.48 | 23.91 | 23.43 | 23.81 | 4,920,406 | -0.10(-0.41%) |
Mar 06, 2017 | 24.03 | 24.07 | 23.89 | 23.91 | 4,170,214 | -0.24(-1.00%) |
Mar 03, 2017 | 23.93 | 24.18 | 23.89 | 24.15 | 6,570,868 | +0.26(+1.08%) |
Mar 02, 2017 | 23.75 | 24.04 | 23.72 | 23.89 | 8,430,185 | +0.23(+0.96%) |