Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.16 | 25.16 | 23.80 | 24.05 | 4,126,097 | -1.26(-4.98%) |
May 30, 2017 | 25.33 | 25.48 | 25.07 | 25.31 | 4,230,330 | +0.36(+1.44%) |
May 29, 2017 | 25.10 | 25.18 | 24.93 | 24.95 | 357,881 | -0.23(-0.91%) |
May 26, 2017 | 24.87 | 25.32 | 24.85 | 25.18 | 1,614,013 | +0.20(+0.80%) |
May 25, 2017 | 24.81 | 25.45 | 24.72 | 24.98 | 2,228,319 | +0.13(+0.52%) |
May 24, 2017 | 25.01 | 25.35 | 24.71 | 24.85 | 1,513,147 | -0.48(-1.89%) |
May 23, 2017 | 25.75 | 25.82 | 25.09 | 25.33 | 1,341,202 | +0.04(+0.16%) |
May 19, 2017 | 24.80 | 25.42 | 24.78 | 25.29 | 1,748,743 | +0.71(+2.89%) |
May 18, 2017 | 24.32 | 24.97 | 23.71 | 24.58 | 2,429,479 | +0.00(+0.00%) |
May 17, 2017 | 25.38 | 25.45 | 24.58 | 24.58 | 2,303,669 | -0.94(-3.68%) |
May 16, 2017 | 25.53 | 25.75 | 25.28 | 25.52 | 2,201,776 | +0.24(+0.95%) |
May 15, 2017 | 25.62 | 25.72 | 25.11 | 25.28 | 2,115,857 | +0.02(+0.08%) |
May 12, 2017 | 25.22 | 25.60 | 25.22 | 25.26 | 2,225,043 | +0.46(+1.85%) |
May 11, 2017 | 25.07 | 25.15 | 24.60 | 24.80 | 2,456,364 | -0.04(-0.16%) |
May 10, 2017 | 24.88 | 25.21 | 24.71 | 24.84 | 1,750,190 | -0.01(-0.04%) |
May 09, 2017 | 25.36 | 25.78 | 24.73 | 24.85 | 1,762,742 | -0.16(-0.64%) |
May 08, 2017 | 24.85 | 25.11 | 24.59 | 25.01 | 2,271,883 | -0.29(-1.15%) |
May 05, 2017 | 25.08 | 25.43 | 24.95 | 25.30 | 2,219,284 | +0.35(+1.40%) |
May 04, 2017 | 26.10 | 26.23 | 24.83 | 24.95 | 3,623,901 | -1.69(-6.34%) |
May 03, 2017 | 27.80 | 27.84 | 26.54 | 26.64 | 3,279,658 | -1.63(-5.77%) |
May 02, 2017 | 28.46 | 28.61 | 28.09 | 28.27 | 1,725,755 | -0.23(-0.81%) |
May 01, 2017 | 28.27 | 28.58 | 28.07 | 28.50 | 1,035,664 | +0.18(+0.64%) |
Apr 28, 2017 | 28.29 | 28.78 | 28.21 | 28.32 | 1,958,029 | +0.18(+0.64%) |
Apr 27, 2017 | 28.53 | 28.84 | 27.67 | 28.14 | 2,112,050 | -0.83(-2.87%) |
Apr 26, 2017 | 28.30 | 29.80 | 28.20 | 28.97 | 2,154,054 | +0.13(+0.45%) |
Apr 25, 2017 | 28.61 | 28.89 | 27.68 | 28.84 | 4,869,519 | -0.75(-2.53%) |
Apr 24, 2017 | 29.75 | 30.15 | 29.59 | 29.59 | 1,594,727 | +0.13(+0.44%) |
Apr 21, 2017 | 29.29 | 29.69 | 29.03 | 29.46 | 1,866,533 | +0.37(+1.27%) |
Apr 20, 2017 | 28.94 | 29.23 | 28.71 | 29.09 | 1,809,504 | +0.50(+1.75%) |
Apr 19, 2017 | 29.13 | 29.25 | 28.44 | 28.59 | 2,015,148 | -0.21(-0.73%) |
Apr 18, 2017 | 29.05 | 29.28 | 28.33 | 28.80 | 2,889,664 | -1.00(-3.36%) |
Apr 17, 2017 | 29.65 | 30.00 | 29.43 | 29.80 | 1,455,389 | +0.48(+1.64%) |
Apr 13, 2017 | 29.87 | 29.91 | 29.24 | 29.32 | 2,000,171 | -0.32(-1.08%) |
Apr 12, 2017 | 31.08 | 31.35 | 29.41 | 29.64 | 3,292,875 | -1.85(-5.87%) |
Apr 11, 2017 | 31.99 | 32.02 | 31.03 | 31.49 | 1,841,556 | -0.43(-1.35%) |
Apr 10, 2017 | 31.54 | 32.10 | 31.52 | 31.92 | 1,479,728 | +0.38(+1.20%) |
Apr 07, 2017 | 31.42 | 32.18 | 31.32 | 31.54 | 1,880,769 | -0.44(-1.38%) |
Apr 06, 2017 | 31.70 | 32.15 | 31.36 | 31.98 | 2,476,408 | +0.93(+3.00%) |
Apr 05, 2017 | 31.82 | 32.04 | 31.05 | 31.05 | 3,155,629 | -0.10(-0.32%) |
Apr 04, 2017 | 30.87 | 31.50 | 30.63 | 31.15 | 3,827,128 | +0.47(+1.53%) |
Apr 03, 2017 | 30.20 | 31.05 | 29.97 | 30.68 | 3,242,873 | +1.60(+5.50%) |
Mar 31, 2017 | 29.44 | 29.49 | 29.08 | 29.08 | 1,785,517 | -0.62(-2.09%) |
Mar 30, 2017 | 29.92 | 29.94 | 29.17 | 29.70 | 1,746,839 | +0.16(+0.54%) |
Mar 29, 2017 | 28.76 | 29.99 | 28.60 | 29.54 | 2,317,790 | +0.51(+1.76%) |
Mar 28, 2017 | 29.59 | 29.82 | 28.98 | 29.03 | 1,699,170 | -0.34(-1.16%) |
Mar 27, 2017 | 27.48 | 29.48 | 27.25 | 29.37 | 2,803,067 | +1.12(+3.96%) |
Mar 24, 2017 | 28.01 | 28.43 | 28.00 | 28.25 | 1,571,575 | +0.11(+0.39%) |
Mar 23, 2017 | 28.54 | 28.54 | 27.68 | 28.14 | 1,743,272 | -0.33(-1.16%) |
Mar 22, 2017 | 27.46 | 28.69 | 27.40 | 28.47 | 3,311,917 | +1.17(+4.29%) |
Mar 21, 2017 | 28.73 | 29.30 | 27.27 | 27.30 | 3,008,668 | -1.28(-4.48%) |
Mar 20, 2017 | 28.00 | 28.68 | 28.00 | 28.58 | 1,218,885 | +0.33(+1.17%) |
Mar 17, 2017 | 28.87 | 29.15 | 28.25 | 28.25 | 8,603,627 | -0.59(-2.05%) |
Mar 16, 2017 | 28.94 | 29.51 | 28.82 | 28.84 | 3,139,317 | +0.51(+1.80%) |
Mar 15, 2017 | 27.50 | 28.64 | 27.34 | 28.33 | 2,301,688 | +1.26(+4.65%) |
Mar 14, 2017 | 26.97 | 27.31 | 26.65 | 27.07 | 1,768,973 | -0.45(-1.64%) |
Mar 13, 2017 | 27.19 | 27.98 | 27.05 | 27.52 | 1,698,393 | +0.72(+2.69%) |
Mar 10, 2017 | 26.80 | 26.95 | 26.46 | 26.80 | 1,792,469 | +0.46(+1.75%) |
Mar 09, 2017 | 26.25 | 26.78 | 25.94 | 26.34 | 1,638,061 | -0.20(-0.75%) |
Mar 08, 2017 | 27.01 | 27.13 | 26.36 | 26.54 | 2,031,861 | -0.37(-1.37%) |
Mar 07, 2017 | 26.50 | 26.99 | 26.11 | 26.91 | 2,317,360 | +0.28(+1.05%) |
Mar 06, 2017 | 26.63 | 26.78 | 26.07 | 26.63 | 2,460,478 | -0.67(-2.45%) |
Mar 03, 2017 | 27.49 | 27.49 | 26.67 | 27.30 | 2,023,739 | +0.20(+0.74%) |
Mar 02, 2017 | 27.87 | 28.09 | 27.04 | 27.10 | 2,613,224 | -0.98(-3.49%) |