Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.33 | 22.33 | 21.81 | 22.05 | 435,330 | -0.24(-1.07%) |
May 30, 2017 | 22.66 | 22.85 | 22.09 | 22.28 | 380,544 | -0.33(-1.47%) |
May 26, 2017 | 22.47 | 22.66 | 22.12 | 22.62 | 262,431 | +0.14(+0.63%) |
May 25, 2017 | 22.81 | 23.14 | 22.43 | 22.47 | 376,027 | -0.14(-0.63%) |
May 24, 2017 | 22.62 | 22.90 | 22.33 | 22.62 | 419,738 | +0.00(+0.00%) |
May 23, 2017 | 23.14 | 23.14 | 22.62 | 22.62 | 536,165 | -0.43(-1.86%) |
May 22, 2017 | 22.66 | 23.42 | 22.43 | 23.04 | 944,609 | +0.38(+1.68%) |
May 19, 2017 | 21.76 | 23.04 | 21.67 | 22.66 | 1,432,105 | +0.90(+4.15%) |
May 18, 2017 | 21.81 | 23.52 | 21.71 | 21.76 | 1,311,218 | -0.14(-0.65%) |
May 17, 2017 | 21.86 | 22.38 | 21.76 | 21.90 | 644,501 | -0.14(-0.65%) |
May 16, 2017 | 22.85 | 23.23 | 21.95 | 22.05 | 913,775 | -0.95(-4.13%) |
May 15, 2017 | 23.19 | 23.61 | 22.95 | 23.00 | 609,602 | -0.24(-1.02%) |
May 12, 2017 | 23.52 | 23.71 | 22.76 | 23.23 | 631,701 | -0.38(-1.61%) |
May 11, 2017 | 23.95 | 23.95 | 23.09 | 23.61 | 519,109 | -0.57(-2.36%) |
May 10, 2017 | 24.14 | 24.59 | 23.99 | 24.18 | 331,213 | -0.05(-0.20%) |
May 09, 2017 | 24.04 | 24.38 | 23.80 | 24.23 | 559,435 | +0.33(+1.39%) |
May 08, 2017 | 24.14 | 24.14 | 23.80 | 23.90 | 420,118 | -0.19(-0.79%) |
May 05, 2017 | 24.23 | 24.28 | 23.95 | 24.09 | 355,326 | +0.00(+0.00%) |
May 04, 2017 | 24.33 | 24.33 | 23.80 | 24.09 | 496,144 | -0.14(-0.59%) |
May 03, 2017 | 24.38 | 24.52 | 24.04 | 24.23 | 639,356 | -0.19(-0.78%) |
May 02, 2017 | 24.38 | 24.85 | 24.28 | 24.42 | 674,922 | +0.05(+0.19%) |
May 01, 2017 | 24.80 | 25.02 | 23.99 | 24.38 | 496,973 | -0.33(-1.35%) |
Apr 28, 2017 | 24.61 | 24.76 | 24.18 | 24.71 | 543,078 | +0.09(+0.39%) |
Apr 27, 2017 | 25.04 | 25.04 | 24.47 | 24.61 | 606,023 | -0.43(-1.71%) |
Apr 26, 2017 | 25.75 | 26.23 | 25.04 | 25.04 | 1,674,185 | -1.43(-5.39%) |
Apr 25, 2017 | 27.08 | 27.46 | 26.47 | 26.47 | 469,706 | -0.43(-1.59%) |
Apr 24, 2017 | 27.56 | 27.72 | 26.80 | 26.89 | 588,653 | -0.19(-0.70%) |
Apr 21, 2017 | 27.04 | 27.27 | 26.37 | 27.08 | 365,926 | +0.05(+0.18%) |
Apr 20, 2017 | 26.56 | 27.27 | 26.42 | 27.04 | 616,239 | +0.67(+2.52%) |
Apr 19, 2017 | 26.13 | 26.70 | 26.09 | 26.37 | 564,156 | +0.38(+1.46%) |
Apr 18, 2017 | 26.75 | 26.75 | 25.47 | 25.99 | 517,268 | -0.90(-3.36%) |
Apr 17, 2017 | 26.89 | 27.08 | 26.42 | 26.89 | 439,237 | +0.10(+0.35%) |
Apr 13, 2017 | 27.13 | 27.46 | 26.70 | 26.80 | 363,715 | -0.43(-1.57%) |
Apr 12, 2017 | 27.46 | 27.65 | 27.15 | 27.23 | 296,302 | -0.38(-1.38%) |
Apr 11, 2017 | 27.23 | 27.75 | 27.08 | 27.61 | 415,564 | +0.29(+1.04%) |
Apr 10, 2017 | 27.08 | 27.70 | 27.08 | 27.32 | 320,361 | +0.10(+0.35%) |
Apr 07, 2017 | 27.04 | 27.37 | 26.99 | 27.23 | 490,881 | -0.05(-0.17%) |
Apr 06, 2017 | 26.61 | 27.44 | 26.61 | 27.27 | 565,228 | +0.76(+2.87%) |
Apr 05, 2017 | 27.13 | 27.23 | 26.42 | 26.51 | 477,109 | -0.52(-1.93%) |
Apr 04, 2017 | 27.65 | 28.08 | 26.89 | 27.04 | 354,648 | -0.71(-2.57%) |
Apr 03, 2017 | 27.99 | 28.03 | 27.51 | 27.75 | 343,365 | -0.29(-1.02%) |
Mar 31, 2017 | 28.32 | 28.32 | 27.80 | 28.03 | 654,090 | -0.29(-1.01%) |
Mar 30, 2017 | 28.22 | 28.51 | 27.80 | 28.32 | 374,014 | +0.05(+0.17%) |
Mar 29, 2017 | 26.99 | 28.53 | 26.85 | 28.27 | 711,318 | +1.28(+4.75%) |
Mar 28, 2017 | 26.47 | 27.13 | 26.09 | 26.99 | 648,909 | +0.52(+1.98%) |
Mar 27, 2017 | 26.37 | 26.99 | 26.23 | 26.47 | 1,027,573 | -0.19(-0.71%) |
Mar 24, 2017 | 27.23 | 27.32 | 26.56 | 26.66 | 515,721 | -0.62(-2.26%) |
Mar 23, 2017 | 27.32 | 27.80 | 27.04 | 27.27 | 289,781 | -0.05(-0.17%) |
Mar 22, 2017 | 27.18 | 27.37 | 26.75 | 27.32 | 327,894 | +0.05(+0.17%) |
Mar 21, 2017 | 28.08 | 28.13 | 26.75 | 27.27 | 344,310 | -0.67(-2.38%) |
Mar 20, 2017 | 28.18 | 28.65 | 27.70 | 27.94 | 247,093 | -0.24(-0.84%) |
Mar 17, 2017 | 27.84 | 28.27 | 27.70 | 28.18 | 602,553 | +0.33(+1.19%) |
Mar 16, 2017 | 28.51 | 28.63 | 27.72 | 27.84 | 560,506 | -0.52(-1.84%) |
Mar 15, 2017 | 28.32 | 28.65 | 27.99 | 28.37 | 383,317 | +0.09(+0.34%) |
Mar 14, 2017 | 27.46 | 28.60 | 27.27 | 28.27 | 400,016 | +0.71(+2.59%) |
Mar 13, 2017 | 28.22 | 28.22 | 26.89 | 27.56 | 817,829 | -0.71(-2.52%) |
Mar 10, 2017 | 27.32 | 29.03 | 26.47 | 28.27 | 1,350,642 | +2.21(+8.48%) |
Mar 09, 2017 | 26.61 | 26.80 | 25.90 | 26.06 | 511,187 | -0.74(-2.75%) |
Mar 08, 2017 | 26.04 | 27.18 | 26.04 | 26.80 | 448,515 | +0.67(+2.55%) |
Mar 07, 2017 | 27.70 | 28.08 | 25.99 | 26.13 | 809,648 | -1.71(-6.14%) |
Mar 06, 2017 | 28.51 | 28.60 | 27.37 | 27.84 | 507,160 | -0.81(-2.82%) |
Mar 03, 2017 | 28.84 | 29.22 | 28.41 | 28.65 | 219,752 | -0.19(-0.66%) |
Mar 02, 2017 | 28.65 | 29.03 | 28.13 | 28.84 | 187,296 | +0.19(+0.66%) |