Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.36 | 26.49 | 25.74 | 26.02 | 630,225 | -0.31(-1.18%) |
May 30, 2017 | 26.30 | 26.67 | 26.21 | 26.33 | 512,852 | -0.03(-0.12%) |
May 26, 2017 | 26.43 | 26.58 | 26.30 | 26.36 | 443,875 | -0.03(-0.12%) |
May 25, 2017 | 26.83 | 26.83 | 26.27 | 26.40 | 610,364 | -0.25(-0.93%) |
May 24, 2017 | 26.52 | 26.81 | 26.46 | 26.64 | 316,538 | +0.06(+0.23%) |
May 23, 2017 | 26.86 | 27.02 | 26.40 | 26.58 | 569,713 | -0.16(-0.58%) |
May 22, 2017 | 26.71 | 27.11 | 26.67 | 26.74 | 559,974 | +0.03(+0.12%) |
May 19, 2017 | 26.89 | 27.03 | 26.58 | 26.71 | 814,700 | -0.19(-0.69%) |
May 18, 2017 | 26.52 | 27.23 | 26.24 | 26.89 | 1,363,300 | +0.25(+0.93%) |
May 17, 2017 | 27.14 | 27.30 | 25.96 | 26.64 | 1,128,148 | -0.84(-3.05%) |
May 16, 2017 | 27.82 | 28.07 | 27.39 | 27.48 | 666,639 | -0.25(-0.89%) |
May 15, 2017 | 27.82 | 28.10 | 27.65 | 27.73 | 605,883 | +0.06(+0.22%) |
May 12, 2017 | 27.64 | 28.04 | 27.57 | 27.67 | 856,091 | +0.00(+0.00%) |
May 11, 2017 | 27.61 | 27.88 | 27.14 | 27.67 | 1,197,269 | -0.03(-0.11%) |
May 10, 2017 | 28.16 | 28.44 | 27.54 | 27.70 | 876,339 | -0.47(-1.65%) |
May 09, 2017 | 28.54 | 28.60 | 27.98 | 28.16 | 662,117 | -0.37(-1.30%) |
May 08, 2017 | 28.07 | 28.69 | 28.07 | 28.54 | 623,334 | +0.40(+1.43%) |
May 05, 2017 | 28.47 | 28.72 | 28.04 | 28.13 | 682,333 | -0.19(-0.66%) |
May 04, 2017 | 28.47 | 28.69 | 28.16 | 28.32 | 681,169 | -0.17(-0.60%) |
May 03, 2017 | 28.50 | 28.91 | 28.29 | 28.49 | 1,075,257 | -0.20(-0.70%) |
May 02, 2017 | 29.34 | 29.59 | 28.47 | 28.69 | 1,102,541 | -0.59(-2.01%) |
May 01, 2017 | 29.28 | 29.40 | 28.75 | 29.28 | 1,093,518 | +0.03(+0.11%) |
Apr 28, 2017 | 28.72 | 29.31 | 28.66 | 29.25 | 1,210,536 | +0.47(+1.62%) |
Apr 27, 2017 | 29.56 | 29.93 | 27.76 | 28.78 | 3,985,207 | -3.07(-9.64%) |
Apr 26, 2017 | 32.82 | 32.82 | 31.79 | 31.85 | 1,450,474 | -0.96(-2.93%) |
Apr 25, 2017 | 32.41 | 32.94 | 32.29 | 32.82 | 875,100 | +0.56(+1.73%) |
Apr 24, 2017 | 31.98 | 32.41 | 31.76 | 32.26 | 798,012 | +0.87(+2.77%) |
Apr 21, 2017 | 32.13 | 32.20 | 31.30 | 31.39 | 631,671 | -0.87(-2.69%) |
Apr 20, 2017 | 31.92 | 32.26 | 31.61 | 32.26 | 363,855 | +0.50(+1.56%) |
Apr 19, 2017 | 31.17 | 31.95 | 31.02 | 31.76 | 576,871 | +0.74(+2.40%) |
Apr 18, 2017 | 30.61 | 31.23 | 30.52 | 31.02 | 463,533 | +0.34(+1.11%) |
Apr 17, 2017 | 30.65 | 31.23 | 30.27 | 30.68 | 936,873 | +0.06(+0.20%) |
Apr 13, 2017 | 30.92 | 31.23 | 30.58 | 30.61 | 558,316 | -0.34(-1.10%) |
Apr 12, 2017 | 31.17 | 31.17 | 30.83 | 30.96 | 622,586 | -0.16(-0.50%) |
Apr 11, 2017 | 30.68 | 31.33 | 30.54 | 31.11 | 760,348 | +0.40(+1.31%) |
Apr 10, 2017 | 30.46 | 31.08 | 30.09 | 30.71 | 593,643 | +0.25(+0.81%) |
Apr 07, 2017 | 30.46 | 30.71 | 30.24 | 30.46 | 446,838 | -0.12(-0.41%) |
Apr 06, 2017 | 29.84 | 30.65 | 29.32 | 30.58 | 715,383 | +0.78(+2.60%) |
Apr 05, 2017 | 30.15 | 30.15 | 29.62 | 29.81 | 816,808 | -0.22(-0.72%) |
Apr 04, 2017 | 30.09 | 30.18 | 29.71 | 30.02 | 694,983 | -0.19(-0.62%) |
Apr 03, 2017 | 30.74 | 30.86 | 29.96 | 30.21 | 920,323 | -0.53(-1.72%) |
Mar 31, 2017 | 30.61 | 30.88 | 30.09 | 30.74 | 692,173 | +0.12(+0.41%) |
Mar 30, 2017 | 30.96 | 31.27 | 30.58 | 30.61 | 739,803 | -0.28(-0.90%) |
Mar 29, 2017 | 30.37 | 31.05 | 30.15 | 30.89 | 777,817 | +0.40(+1.32%) |
Mar 28, 2017 | 30.74 | 30.83 | 30.43 | 30.49 | 887,397 | -0.31(-1.01%) |
Mar 27, 2017 | 31.33 | 31.36 | 30.24 | 30.80 | 1,615,826 | -1.12(-3.50%) |
Mar 24, 2017 | 31.98 | 32.29 | 31.54 | 31.92 | 307,455 | -0.16(-0.48%) |
Mar 23, 2017 | 31.73 | 32.23 | 31.54 | 32.07 | 291,506 | +0.25(+0.78%) |
Mar 22, 2017 | 32.29 | 32.33 | 31.42 | 31.82 | 445,558 | -0.28(-0.87%) |
Mar 21, 2017 | 33.44 | 33.56 | 32.04 | 32.10 | 522,279 | -1.21(-3.63%) |
Mar 20, 2017 | 33.53 | 33.78 | 33.19 | 33.31 | 310,474 | -0.28(-0.83%) |
Mar 17, 2017 | 33.56 | 33.67 | 33.24 | 33.59 | 1,008,310 | -0.06(-0.18%) |
Mar 16, 2017 | 33.44 | 33.81 | 33.19 | 33.65 | 358,109 | +0.43(+1.31%) |
Mar 15, 2017 | 32.82 | 33.34 | 32.57 | 33.22 | 328,021 | +0.43(+1.32%) |
Mar 14, 2017 | 33.16 | 33.22 | 32.72 | 32.79 | 363,680 | -0.47(-1.40%) |
Mar 13, 2017 | 33.06 | 33.31 | 32.94 | 33.25 | 293,866 | +0.16(+0.47%) |
Mar 10, 2017 | 33.13 | 33.35 | 32.88 | 33.10 | 256,362 | +0.16(+0.47%) |
Mar 09, 2017 | 32.88 | 33.10 | 32.66 | 32.94 | 250,350 | +0.06(+0.19%) |
Mar 08, 2017 | 33.16 | 33.16 | 32.75 | 32.88 | 194,773 | -0.16(-0.47%) |
Mar 07, 2017 | 33.06 | 33.36 | 32.82 | 33.03 | 272,635 | -0.19(-0.56%) |
Mar 06, 2017 | 33.56 | 33.59 | 33.03 | 33.22 | 522,908 | -0.62(-1.83%) |
Mar 03, 2017 | 33.78 | 33.99 | 33.59 | 33.84 | 402,561 | +0.06(+0.18%) |
Mar 02, 2017 | 34.27 | 34.52 | 33.59 | 33.78 | 395,929 | -0.50(-1.45%) |