Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.82 | 26.94 | 26.31 | 26.48 | 1,738,509 | -0.71(-2.61%) |
May 30, 2017 | 27.51 | 27.79 | 26.99 | 27.19 | 1,514,874 | -0.47(-1.70%) |
May 26, 2017 | 27.88 | 27.93 | 27.41 | 27.66 | 1,833,360 | -0.16(-0.58%) |
May 25, 2017 | 28.70 | 28.75 | 27.82 | 27.82 | 1,745,232 | -0.65(-2.28%) |
May 24, 2017 | 28.29 | 28.68 | 28.22 | 28.47 | 1,206,496 | +0.00(+0.00%) |
May 23, 2017 | 28.91 | 28.97 | 28.34 | 28.47 | 700,796 | -0.16(-0.56%) |
May 22, 2017 | 28.51 | 28.70 | 28.19 | 28.63 | 980,347 | +0.12(+0.42%) |
May 19, 2017 | 27.80 | 28.73 | 27.71 | 28.51 | 2,269,009 | +0.74(+2.66%) |
May 18, 2017 | 27.34 | 27.90 | 26.78 | 27.77 | 1,869,973 | +0.19(+0.69%) |
May 17, 2017 | 28.31 | 28.69 | 27.51 | 27.58 | 2,526,426 | -1.41(-4.86%) |
May 16, 2017 | 28.31 | 29.13 | 28.30 | 28.99 | 2,422,253 | +0.09(+0.31%) |
May 15, 2017 | 28.38 | 29.11 | 28.35 | 28.90 | 2,179,195 | +0.84(+2.99%) |
May 12, 2017 | 27.57 | 28.23 | 27.34 | 28.06 | 2,032,215 | +0.41(+1.48%) |
May 11, 2017 | 27.63 | 27.68 | 27.23 | 27.65 | 1,983,850 | +0.14(+0.51%) |
May 10, 2017 | 27.58 | 27.78 | 27.49 | 27.51 | 1,478,936 | +0.13(+0.47%) |
May 09, 2017 | 27.86 | 28.00 | 27.29 | 27.38 | 972,642 | -0.28(-1.01%) |
May 08, 2017 | 27.40 | 28.00 | 27.22 | 27.66 | 1,671,776 | +0.22(+0.80%) |
May 05, 2017 | 26.85 | 27.56 | 26.75 | 27.44 | 1,716,944 | +0.60(+2.24%) |
May 04, 2017 | 26.76 | 27.41 | 26.57 | 26.84 | 2,938,183 | -0.37(-1.36%) |
May 03, 2017 | 26.43 | 27.28 | 26.42 | 27.21 | 2,553,786 | +0.42(+1.57%) |
May 02, 2017 | 27.65 | 27.70 | 26.78 | 26.79 | 3,727,128 | -0.97(-3.49%) |
May 01, 2017 | 27.38 | 27.86 | 27.19 | 27.76 | 2,160,302 | +0.50(+1.83%) |
Apr 28, 2017 | 26.84 | 27.33 | 26.72 | 27.26 | 3,772,275 | -0.14(-0.51%) |
Apr 27, 2017 | 25.32 | 27.51 | 25.28 | 27.40 | 8,546,617 | +2.54(+10.22%) |
Apr 26, 2017 | 24.05 | 25.03 | 23.95 | 24.86 | 4,909,614 | +0.94(+3.93%) |
Apr 25, 2017 | 23.64 | 23.95 | 23.33 | 23.92 | 3,169,907 | +0.54(+2.31%) |
Apr 24, 2017 | 23.52 | 23.65 | 23.30 | 23.38 | 1,993,824 | +0.30(+1.30%) |
Apr 21, 2017 | 23.38 | 23.45 | 23.00 | 23.08 | 1,614,105 | -0.23(-0.99%) |
Apr 20, 2017 | 23.41 | 23.83 | 23.31 | 23.31 | 2,022,972 | -0.01(-0.04%) |
Apr 19, 2017 | 24.11 | 24.15 | 23.12 | 23.32 | 2,630,859 | -0.69(-2.87%) |
Apr 18, 2017 | 23.82 | 24.13 | 23.70 | 24.01 | 3,789,272 | -0.26(-1.07%) |
Apr 17, 2017 | 23.09 | 24.55 | 23.09 | 24.27 | 7,311,632 | +1.52(+6.68%) |
Apr 13, 2017 | 22.61 | 22.96 | 22.51 | 22.75 | 1,625,469 | -0.03(-0.13%) |
Apr 12, 2017 | 22.27 | 22.80 | 22.26 | 22.78 | 2,449,944 | +0.45(+2.02%) |
Apr 11, 2017 | 21.89 | 22.39 | 21.68 | 22.33 | 2,333,622 | +0.66(+3.05%) |
Apr 10, 2017 | 21.43 | 21.85 | 21.40 | 21.67 | 2,371,951 | -0.15(-0.69%) |
Apr 07, 2017 | 22.24 | 22.44 | 21.60 | 21.82 | 4,952,804 | -1.08(-4.72%) |
Apr 06, 2017 | 22.70 | 23.16 | 22.70 | 22.90 | 1,497,726 | +0.29(+1.28%) |
Apr 05, 2017 | 22.37 | 23.13 | 22.32 | 22.61 | 2,013,838 | +0.47(+2.12%) |
Apr 04, 2017 | 22.08 | 22.21 | 21.89 | 22.14 | 1,067,629 | +0.01(+0.05%) |
Apr 03, 2017 | 21.92 | 22.36 | 21.89 | 22.13 | 1,355,597 | +0.20(+0.91%) |
Mar 31, 2017 | 21.87 | 22.21 | 21.85 | 21.93 | 1,141,331 | -0.13(-0.59%) |
Mar 30, 2017 | 22.38 | 22.79 | 22.05 | 22.06 | 1,300,509 | -0.18(-0.81%) |
Mar 29, 2017 | 22.43 | 22.53 | 22.11 | 22.24 | 1,443,369 | -0.19(-0.85%) |
Mar 28, 2017 | 22.17 | 22.57 | 22.13 | 22.43 | 1,036,849 | +0.26(+1.17%) |
Mar 27, 2017 | 22.05 | 22.25 | 21.64 | 22.17 | 1,633,165 | -0.24(-1.07%) |
Mar 24, 2017 | 22.35 | 22.57 | 22.21 | 22.41 | 1,088,388 | +0.17(+0.76%) |
Mar 23, 2017 | 22.44 | 22.62 | 22.16 | 22.24 | 1,603,770 | -0.18(-0.80%) |
Mar 22, 2017 | 22.31 | 22.44 | 22.02 | 22.42 | 1,721,627 | +0.24(+1.08%) |
Mar 21, 2017 | 23.64 | 23.65 | 22.14 | 22.18 | 2,989,825 | -1.30(-5.54%) |
Mar 20, 2017 | 23.58 | 23.67 | 23.40 | 23.48 | 939,265 | -0.14(-0.59%) |
Mar 17, 2017 | 23.84 | 23.89 | 23.44 | 23.62 | 1,767,960 | -0.12(-0.51%) |
Mar 16, 2017 | 23.16 | 23.98 | 23.16 | 23.74 | 1,583,710 | +0.80(+3.49%) |
Mar 15, 2017 | 22.91 | 23.03 | 22.45 | 22.94 | 2,377,805 | +0.14(+0.61%) |
Mar 14, 2017 | 23.00 | 23.12 | 22.75 | 22.80 | 1,536,800 | -0.44(-1.89%) |
Mar 13, 2017 | 23.11 | 23.35 | 22.90 | 23.24 | 2,063,423 | +0.21(+0.91%) |
Mar 10, 2017 | 23.07 | 23.19 | 22.90 | 23.03 | 2,678,794 | +0.18(+0.79%) |
Mar 09, 2017 | 23.23 | 23.23 | 22.64 | 22.85 | 2,787,608 | -0.58(-2.48%) |
Mar 08, 2017 | 23.47 | 23.68 | 23.37 | 23.43 | 1,237,080 | -0.06(-0.26%) |
Mar 07, 2017 | 23.54 | 23.61 | 23.23 | 23.49 | 1,248,607 | -0.08(-0.34%) |
Mar 06, 2017 | 23.45 | 23.62 | 23.13 | 23.57 | 1,589,286 | +0.00(+0.00%) |
Mar 03, 2017 | 23.25 | 23.62 | 23.23 | 23.57 | 2,490,307 | +0.34(+1.46%) |
Mar 02, 2017 | 23.18 | 23.34 | 22.92 | 23.23 | 4,444,328 | -0.12(-0.51%) |