Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.86 | 24.94 | 24.67 | 24.78 | 1,866,638 | -0.06(-0.22%) |
May 30, 2017 | 24.78 | 24.89 | 24.66 | 24.84 | 2,440,190 | +0.01(+0.04%) |
May 26, 2017 | 25.17 | 25.17 | 24.78 | 24.83 | 2,339,960 | -0.26(-1.03%) |
May 25, 2017 | 24.69 | 25.53 | 24.46 | 25.09 | 3,788,777 | +0.52(+2.10%) |
May 24, 2017 | 24.52 | 24.62 | 24.39 | 24.57 | 1,278,096 | +0.13(+0.53%) |
May 23, 2017 | 24.92 | 24.93 | 24.40 | 24.44 | 2,210,277 | -0.43(-1.74%) |
May 22, 2017 | 24.92 | 24.96 | 24.73 | 24.87 | 2,454,176 | -0.02(-0.07%) |
May 19, 2017 | 24.62 | 25.01 | 24.54 | 24.89 | 3,322,505 | +0.22(+0.90%) |
May 18, 2017 | 24.56 | 24.82 | 24.53 | 24.67 | 2,171,611 | +0.01(+0.04%) |
May 17, 2017 | 24.87 | 24.89 | 24.52 | 24.66 | 3,990,324 | -0.31(-1.25%) |
May 16, 2017 | 25.53 | 25.53 | 24.77 | 24.98 | 3,471,771 | -0.52(-2.02%) |
May 15, 2017 | 25.77 | 25.91 | 25.45 | 25.49 | 4,796,020 | -0.21(-0.82%) |
May 12, 2017 | 26.00 | 26.25 | 25.55 | 25.70 | 8,849,301 | -0.39(-1.48%) |
May 11, 2017 | 25.81 | 26.25 | 25.25 | 26.09 | 6,799,935 | +0.59(+2.31%) |
May 10, 2017 | 25.65 | 25.75 | 25.37 | 25.50 | 4,075,155 | -0.26(-1.00%) |
May 09, 2017 | 25.75 | 25.87 | 25.45 | 25.76 | 3,153,878 | -0.06(-0.25%) |
May 08, 2017 | 26.37 | 26.40 | 25.71 | 25.82 | 3,689,476 | -0.51(-1.92%) |
May 05, 2017 | 26.37 | 26.58 | 25.82 | 26.33 | 3,394,798 | +0.07(+0.28%) |
May 04, 2017 | 26.03 | 26.44 | 25.16 | 26.26 | 5,713,174 | +0.14(+0.53%) |
May 03, 2017 | 27.50 | 27.50 | 26.03 | 26.12 | 4,083,976 | -1.38(-5.03%) |
May 02, 2017 | 27.30 | 27.56 | 27.27 | 27.50 | 2,366,232 | +0.15(+0.54%) |
May 01, 2017 | 27.59 | 27.59 | 27.23 | 27.35 | 2,475,377 | -0.16(-0.57%) |
Apr 28, 2017 | 27.63 | 27.63 | 27.31 | 27.51 | 2,089,819 | -0.06(-0.23%) |
Apr 27, 2017 | 27.68 | 27.77 | 27.47 | 27.57 | 3,227,871 | -0.11(-0.40%) |
Apr 26, 2017 | 27.57 | 27.83 | 27.50 | 27.68 | 2,074,886 | +0.15(+0.54%) |
Apr 25, 2017 | 27.44 | 27.69 | 27.44 | 27.54 | 5,123,533 | +0.13(+0.47%) |
Apr 24, 2017 | 28.10 | 28.17 | 27.32 | 27.41 | 3,470,417 | -0.43(-1.56%) |
Apr 21, 2017 | 28.15 | 28.25 | 27.77 | 27.84 | 1,952,030 | -0.30(-1.08%) |
Apr 20, 2017 | 27.62 | 28.23 | 27.46 | 28.14 | 3,685,652 | +0.68(+2.48%) |
Apr 19, 2017 | 27.76 | 27.91 | 27.46 | 27.46 | 3,174,527 | -0.22(-0.80%) |
Apr 18, 2017 | 27.68 | 27.79 | 27.44 | 27.68 | 1,973,542 | -0.10(-0.36%) |
Apr 17, 2017 | 27.60 | 27.84 | 27.58 | 27.79 | 2,069,058 | +0.28(+1.00%) |
Apr 13, 2017 | 27.86 | 28.04 | 27.51 | 27.51 | 1,748,663 | -0.26(-0.93%) |
Apr 12, 2017 | 27.97 | 28.06 | 27.59 | 27.77 | 2,357,913 | -0.30(-1.08%) |
Apr 11, 2017 | 28.09 | 28.21 | 27.79 | 28.07 | 1,978,235 | -0.12(-0.42%) |
Apr 10, 2017 | 28.21 | 28.39 | 28.06 | 28.19 | 2,573,980 | +0.06(+0.20%) |
Apr 07, 2017 | 28.19 | 28.26 | 27.91 | 28.14 | 1,728,198 | -0.01(-0.03%) |
Apr 06, 2017 | 28.38 | 28.38 | 27.72 | 28.14 | 3,505,910 | -0.26(-0.91%) |
Apr 05, 2017 | 28.74 | 28.80 | 28.31 | 28.40 | 2,558,832 | -0.35(-1.22%) |
Apr 04, 2017 | 29.02 | 29.07 | 28.61 | 28.75 | 2,073,154 | -0.33(-1.14%) |
Apr 03, 2017 | 29.27 | 29.43 | 28.96 | 29.08 | 1,824,773 | -0.19(-0.66%) |
Mar 31, 2017 | 29.09 | 29.37 | 29.09 | 29.28 | 2,191,040 | +0.10(+0.35%) |
Mar 30, 2017 | 28.97 | 29.20 | 28.87 | 29.18 | 1,617,933 | +0.15(+0.51%) |
Mar 29, 2017 | 29.17 | 29.29 | 28.99 | 29.03 | 1,766,653 | -0.29(-0.97%) |
Mar 28, 2017 | 28.71 | 29.41 | 28.70 | 29.32 | 3,751,859 | +0.53(+1.82%) |
Mar 27, 2017 | 28.40 | 28.90 | 28.26 | 28.79 | 2,900,773 | +0.34(+1.20%) |
Mar 24, 2017 | 28.41 | 28.73 | 28.23 | 28.45 | 2,709,525 | +0.12(+0.42%) |
Mar 23, 2017 | 28.01 | 28.51 | 27.90 | 28.33 | 3,267,517 | +0.30(+1.08%) |
Mar 22, 2017 | 27.79 | 28.13 | 27.66 | 28.03 | 2,442,970 | +0.30(+1.10%) |
Mar 21, 2017 | 27.85 | 27.94 | 27.66 | 27.72 | 2,934,354 | +0.00(+0.00%) |
Mar 20, 2017 | 27.89 | 28.06 | 27.69 | 27.72 | 1,097,017 | -0.17(-0.59%) |
Mar 17, 2017 | 28.02 | 28.08 | 27.69 | 27.89 | 3,520,460 | +0.06(+0.23%) |
Mar 16, 2017 | 27.87 | 27.91 | 27.64 | 27.82 | 2,324,855 | -0.11(-0.40%) |
Mar 15, 2017 | 27.68 | 28.03 | 27.56 | 27.93 | 2,528,098 | +0.37(+1.34%) |
Mar 14, 2017 | 27.53 | 27.68 | 27.44 | 27.56 | 1,361,831 | -0.03(-0.10%) |
Mar 13, 2017 | 27.59 | 27.68 | 27.50 | 27.59 | 1,721,470 | -0.01(-0.03%) |
Mar 10, 2017 | 27.89 | 28.01 | 27.48 | 27.60 | 3,895,655 | -0.28(-0.99%) |
Mar 09, 2017 | 27.64 | 27.97 | 27.64 | 27.88 | 3,301,238 | +0.26(+0.93%) |
Mar 08, 2017 | 27.72 | 27.79 | 27.53 | 27.62 | 2,450,942 | -0.12(-0.43%) |
Mar 07, 2017 | 27.66 | 27.83 | 27.43 | 27.74 | 2,987,492 | -0.08(-0.30%) |
Mar 06, 2017 | 27.54 | 28.08 | 27.44 | 27.82 | 2,793,673 | +0.23(+0.83%) |
Mar 03, 2017 | 27.37 | 27.63 | 27.17 | 27.59 | 2,049,493 | +0.22(+0.81%) |
Mar 02, 2017 | 27.43 | 27.51 | 27.19 | 27.37 | 2,562,312 | -0.14(-0.50%) |