Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.35 | 28.55 | 28.10 | 28.30 | 790,171 | -0.10(-0.35%) |
May 30, 2017 | 28.30 | 28.52 | 28.15 | 28.40 | 642,897 | +0.05(+0.18%) |
May 26, 2017 | 28.50 | 28.50 | 28.35 | 28.35 | 1,175,668 | -0.10(-0.35%) |
May 25, 2017 | 28.50 | 28.55 | 28.30 | 28.45 | 625,998 | +0.15(+0.53%) |
May 24, 2017 | 28.15 | 28.45 | 28.10 | 28.30 | 821,934 | +0.25(+0.89%) |
May 23, 2017 | 28.20 | 28.50 | 27.93 | 28.05 | 1,311,848 | -0.05(-0.18%) |
May 22, 2017 | 27.85 | 28.10 | 27.65 | 28.10 | 1,188,972 | +0.40(+1.44%) |
May 19, 2017 | 27.70 | 27.90 | 27.50 | 27.70 | 1,261,351 | +0.10(+0.36%) |
May 18, 2017 | 27.45 | 27.75 | 27.35 | 27.60 | 1,473,788 | +0.20(+0.73%) |
May 17, 2017 | 27.30 | 27.75 | 27.25 | 27.40 | 2,271,796 | -0.05(-0.18%) |
May 16, 2017 | 27.30 | 27.70 | 27.00 | 27.45 | 6,542,401 | -0.45(-1.61%) |
May 15, 2017 | 27.65 | 28.05 | 27.65 | 27.90 | 681,763 | +0.25(+0.90%) |
May 12, 2017 | 28.10 | 28.35 | 27.65 | 27.65 | 901,080 | -0.65(-2.30%) |
May 11, 2017 | 27.65 | 29.12 | 27.65 | 28.30 | 1,341,291 | +0.60(+2.17%) |
May 10, 2017 | 26.30 | 27.85 | 26.15 | 27.70 | 1,439,101 | +2.20(+8.63%) |
May 09, 2017 | 25.90 | 26.05 | 25.35 | 25.50 | 696,768 | -0.30(-1.16%) |
May 08, 2017 | 25.80 | 26.10 | 25.75 | 25.80 | 572,293 | -0.10(-0.39%) |
May 05, 2017 | 25.75 | 26.07 | 25.60 | 25.90 | 445,532 | +0.25(+0.97%) |
May 04, 2017 | 25.35 | 25.90 | 25.30 | 25.65 | 285,654 | +0.35(+1.38%) |
May 03, 2017 | 25.30 | 25.40 | 25.15 | 25.30 | 304,509 | +0.00(+0.00%) |
May 02, 2017 | 25.30 | 25.40 | 25.15 | 25.30 | 346,322 | +0.05(+0.20%) |
May 01, 2017 | 25.00 | 25.25 | 24.82 | 25.25 | 336,533 | +0.35(+1.41%) |
Apr 28, 2017 | 25.20 | 25.20 | 24.65 | 24.90 | 364,338 | -0.25(-0.99%) |
Apr 27, 2017 | 25.10 | 25.32 | 25.05 | 25.15 | 352,865 | -0.05(-0.20%) |
Apr 26, 2017 | 24.65 | 25.20 | 24.65 | 25.20 | 411,317 | +0.60(+2.44%) |
Apr 25, 2017 | 24.40 | 24.60 | 24.30 | 24.60 | 539,814 | +0.35(+1.44%) |
Apr 24, 2017 | 24.40 | 24.55 | 24.20 | 24.25 | 668,784 | +0.05(+0.21%) |
Apr 21, 2017 | 24.10 | 24.30 | 24.00 | 24.20 | 377,513 | +0.05(+0.21%) |
Apr 20, 2017 | 24.10 | 24.25 | 23.90 | 24.15 | 502,716 | +0.10(+0.42%) |
Apr 19, 2017 | 23.95 | 24.15 | 23.95 | 24.05 | 418,380 | +0.10(+0.42%) |
Apr 18, 2017 | 23.90 | 24.05 | 23.75 | 23.95 | 444,358 | +0.05(+0.21%) |
Apr 17, 2017 | 23.60 | 24.05 | 23.50 | 23.90 | 615,157 | +0.35(+1.49%) |
Apr 13, 2017 | 23.80 | 23.90 | 23.50 | 23.55 | 223,571 | -0.30(-1.26%) |
Apr 12, 2017 | 23.80 | 23.90 | 23.45 | 23.85 | 309,858 | +0.05(+0.21%) |
Apr 11, 2017 | 23.45 | 23.90 | 23.45 | 23.80 | 217,664 | +0.30(+1.28%) |
Apr 10, 2017 | 23.30 | 23.80 | 23.25 | 23.50 | 353,573 | +0.20(+0.86%) |
Apr 07, 2017 | 23.45 | 23.60 | 23.30 | 23.30 | 888,052 | -0.20(-0.85%) |
Apr 06, 2017 | 23.30 | 23.60 | 23.20 | 23.50 | 365,706 | +0.20(+0.86%) |
Apr 05, 2017 | 23.60 | 23.60 | 23.20 | 23.30 | 321,365 | -0.20(-0.85%) |
Apr 04, 2017 | 23.65 | 23.75 | 23.40 | 23.50 | 484,465 | -0.15(-0.63%) |
Apr 03, 2017 | 23.75 | 24.15 | 23.45 | 23.65 | 373,586 | -0.15(-0.63%) |
Mar 31, 2017 | 23.45 | 23.93 | 23.25 | 23.80 | 553,346 | +0.35(+1.49%) |
Mar 30, 2017 | 23.20 | 23.55 | 23.20 | 23.45 | 347,769 | +0.25(+1.08%) |
Mar 29, 2017 | 23.25 | 23.45 | 23.10 | 23.20 | 622,169 | +0.00(+0.00%) |
Mar 28, 2017 | 23.15 | 23.40 | 22.95 | 23.20 | 486,140 | +0.00(+0.00%) |
Mar 27, 2017 | 23.35 | 23.43 | 23.05 | 23.20 | 456,482 | -0.25(-1.07%) |
Mar 24, 2017 | 23.35 | 23.55 | 23.25 | 23.45 | 760,441 | +0.15(+0.64%) |
Mar 23, 2017 | 23.05 | 23.50 | 22.95 | 23.30 | 577,197 | +0.25(+1.08%) |
Mar 22, 2017 | 22.55 | 23.05 | 22.43 | 23.05 | 580,737 | +0.55(+2.44%) |
Mar 21, 2017 | 22.95 | 22.95 | 22.30 | 22.50 | 1,342,147 | -0.35(-1.53%) |
Mar 20, 2017 | 23.30 | 23.70 | 22.80 | 22.85 | 514,799 | -0.50(-2.14%) |
Mar 17, 2017 | 23.05 | 23.50 | 22.95 | 23.35 | 1,142,209 | +0.40(+1.74%) |
Mar 16, 2017 | 23.20 | 23.48 | 22.90 | 22.95 | 564,060 | +0.05(+0.22%) |
Mar 15, 2017 | 22.85 | 23.07 | 22.70 | 22.90 | 530,236 | +0.15(+0.66%) |
Mar 14, 2017 | 22.75 | 22.90 | 22.45 | 22.75 | 506,661 | -0.05(-0.22%) |
Mar 13, 2017 | 23.30 | 23.40 | 22.80 | 22.80 | 580,368 | -0.60(-2.56%) |
Mar 10, 2017 | 23.60 | 23.65 | 23.30 | 23.40 | 915,966 | -0.10(-0.43%) |
Mar 09, 2017 | 23.20 | 23.57 | 23.15 | 23.50 | 863,217 | +0.30(+1.29%) |
Mar 08, 2017 | 23.40 | 23.50 | 23.15 | 23.20 | 509,751 | -0.20(-0.85%) |
Mar 07, 2017 | 23.30 | 23.52 | 23.10 | 23.40 | 668,948 | +0.00(+0.00%) |
Mar 06, 2017 | 23.45 | 23.50 | 23.23 | 23.40 | 604,922 | -0.20(-0.85%) |
Mar 03, 2017 | 23.60 | 23.75 | 23.45 | 23.60 | 621,494 | -0.15(-0.63%) |
Mar 02, 2017 | 23.65 | 23.77 | 23.40 | 23.75 | 1,060,078 | +0.10(+0.42%) |