Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.71 | 26.71 | 25.97 | 26.54 | 420,330 | -0.12(-0.46%) |
May 30, 2017 | 26.98 | 27.03 | 26.42 | 26.67 | 197,654 | -0.41(-1.52%) |
May 26, 2017 | 27.15 | 27.32 | 26.98 | 27.08 | 205,264 | -0.20(-0.72%) |
May 25, 2017 | 27.45 | 27.62 | 27.12 | 27.27 | 328,861 | -0.08(-0.30%) |
May 24, 2017 | 27.57 | 27.81 | 27.13 | 27.36 | 201,647 | -0.21(-0.75%) |
May 23, 2017 | 27.33 | 27.74 | 26.99 | 27.56 | 265,574 | +0.30(+1.12%) |
May 22, 2017 | 27.23 | 27.36 | 26.95 | 27.26 | 179,088 | +0.18(+0.67%) |
May 19, 2017 | 26.98 | 27.31 | 26.86 | 27.08 | 703,325 | +0.09(+0.34%) |
May 18, 2017 | 26.69 | 27.23 | 26.67 | 26.99 | 336,023 | +0.28(+1.05%) |
May 17, 2017 | 27.27 | 27.63 | 26.46 | 26.71 | 534,891 | -1.28(-4.59%) |
May 16, 2017 | 27.90 | 28.02 | 27.58 | 27.99 | 305,811 | +0.07(+0.27%) |
May 15, 2017 | 27.78 | 28.09 | 27.77 | 27.92 | 303,520 | +0.25(+0.89%) |
May 12, 2017 | 27.52 | 27.72 | 27.15 | 27.67 | 259,869 | -0.06(-0.21%) |
May 11, 2017 | 28.06 | 28.11 | 27.49 | 27.73 | 218,376 | -0.49(-1.75%) |
May 10, 2017 | 28.06 | 28.43 | 28.06 | 28.22 | 249,326 | +0.02(+0.09%) |
May 09, 2017 | 28.63 | 28.80 | 27.99 | 28.20 | 245,747 | -0.37(-1.30%) |
May 08, 2017 | 28.46 | 28.53 | 27.47 | 28.57 | 202,922 | +0.04(+0.14%) |
May 05, 2017 | 28.59 | 28.62 | 28.16 | 28.53 | 237,554 | +0.07(+0.23%) |
May 04, 2017 | 28.40 | 28.77 | 28.23 | 28.46 | 315,621 | +0.34(+1.20%) |
May 03, 2017 | 27.73 | 28.20 | 27.32 | 28.12 | 297,300 | +0.22(+0.80%) |
May 02, 2017 | 28.14 | 28.22 | 27.74 | 27.90 | 232,827 | -0.18(-0.64%) |
May 01, 2017 | 27.96 | 28.21 | 27.64 | 28.08 | 321,803 | +0.29(+1.04%) |
Apr 28, 2017 | 28.76 | 28.80 | 27.79 | 27.79 | 325,572 | -0.90(-3.13%) |
Apr 27, 2017 | 29.22 | 29.22 | 28.61 | 28.69 | 300,403 | -0.41(-1.41%) |
Apr 26, 2017 | 28.65 | 29.34 | 28.65 | 29.10 | 585,913 | +0.41(+1.43%) |
Apr 25, 2017 | 28.80 | 29.09 | 28.64 | 28.69 | 342,741 | +0.14(+0.49%) |
Apr 24, 2017 | 28.60 | 28.86 | 28.11 | 28.55 | 517,322 | +0.72(+2.60%) |
Apr 21, 2017 | 28.11 | 28.34 | 27.50 | 27.83 | 714,975 | +0.05(+0.18%) |
Apr 20, 2017 | 27.63 | 28.02 | 27.39 | 27.78 | 678,335 | +0.30(+1.11%) |
Apr 19, 2017 | 27.37 | 27.89 | 27.34 | 27.47 | 533,199 | +0.30(+1.09%) |
Apr 18, 2017 | 26.86 | 27.22 | 26.76 | 27.18 | 706,309 | +0.15(+0.55%) |
Apr 17, 2017 | 26.35 | 27.08 | 26.24 | 27.03 | 405,974 | +0.65(+2.46%) |
Apr 13, 2017 | 26.89 | 27.06 | 26.37 | 26.38 | 327,451 | -0.66(-2.43%) |
Apr 12, 2017 | 27.37 | 27.56 | 26.93 | 27.04 | 498,285 | -0.42(-1.53%) |
Apr 11, 2017 | 26.73 | 27.47 | 26.64 | 27.46 | 468,082 | +0.55(+2.05%) |
Apr 10, 2017 | 27.09 | 27.32 | 26.58 | 26.90 | 227,233 | -0.17(-0.64%) |
Apr 07, 2017 | 26.81 | 27.23 | 26.78 | 27.08 | 491,309 | -0.11(-0.39%) |
Apr 06, 2017 | 26.78 | 27.27 | 26.52 | 27.18 | 342,476 | +0.43(+1.59%) |
Apr 05, 2017 | 27.70 | 27.78 | 26.74 | 26.76 | 367,740 | -0.64(-2.33%) |
Apr 04, 2017 | 27.19 | 27.50 | 27.19 | 27.40 | 323,360 | +0.10(+0.36%) |
Apr 03, 2017 | 27.80 | 27.88 | 27.18 | 27.30 | 641,858 | -0.44(-1.59%) |
Mar 31, 2017 | 27.94 | 28.02 | 27.94 | 27.74 | 450,358 | -0.24(-0.85%) |
Mar 30, 2017 | 26.82 | 28.08 | 26.73 | 27.98 | 563,519 | +1.22(+4.55%) |
Mar 29, 2017 | 26.78 | 26.88 | 26.49 | 26.76 | 211,338 | -0.12(-0.46%) |
Mar 28, 2017 | 26.42 | 27.02 | 26.14 | 26.88 | 341,384 | +0.34(+1.26%) |
Mar 27, 2017 | 26.20 | 26.62 | 25.92 | 26.55 | 390,467 | -0.38(-1.40%) |
Mar 24, 2017 | 26.89 | 27.20 | 26.64 | 26.92 | 590,940 | +0.18(+0.67%) |
Mar 23, 2017 | 26.51 | 27.10 | 26.36 | 26.74 | 558,915 | +0.10(+0.37%) |
Mar 22, 2017 | 26.74 | 27.00 | 26.24 | 26.64 | 538,919 | -0.36(-1.33%) |
Mar 21, 2017 | 28.84 | 28.84 | 26.92 | 27.00 | 635,409 | -1.68(-5.87%) |
Mar 20, 2017 | 29.17 | 29.38 | 28.66 | 28.69 | 242,075 | -0.54(-1.85%) |
Mar 17, 2017 | 29.19 | 29.38 | 28.74 | 29.23 | 2,187,148 | +0.00(+0.00%) |
Mar 16, 2017 | 29.11 | 29.43 | 29.07 | 29.23 | 352,181 | +0.28(+0.96%) |
Mar 15, 2017 | 29.14 | 29.53 | 28.80 | 28.95 | 407,325 | -0.16(-0.53%) |
Mar 14, 2017 | 29.11 | 29.24 | 28.82 | 29.11 | 383,527 | -0.14(-0.47%) |
Mar 13, 2017 | 29.20 | 29.60 | 29.07 | 29.24 | 273,966 | +0.10(+0.34%) |
Mar 10, 2017 | 29.51 | 29.51 | 28.82 | 29.15 | 279,457 | -0.20(-0.70%) |
Mar 09, 2017 | 29.47 | 29.79 | 29.28 | 29.35 | 299,923 | -0.09(-0.31%) |
Mar 08, 2017 | 30.15 | 30.41 | 29.40 | 29.44 | 429,352 | -0.45(-1.50%) |
Mar 07, 2017 | 30.03 | 30.21 | 29.81 | 29.89 | 217,444 | -0.16(-0.52%) |
Mar 06, 2017 | 30.03 | 30.23 | 29.78 | 30.05 | 171,476 | -0.16(-0.51%) |
Mar 03, 2017 | 30.12 | 30.50 | 30.05 | 30.20 | 215,916 | +0.07(+0.24%) |
Mar 02, 2017 | 31.17 | 31.17 | 30.10 | 30.13 | 235,010 | -0.96(-3.10%) |