Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.44 | 26.45 | 25.81 | 25.98 | 1,119,858 | -0.40(-1.52%) |
May 30, 2017 | 26.54 | 26.58 | 26.05 | 26.38 | 1,223,773 | -0.36(-1.35%) |
May 26, 2017 | 25.69 | 26.90 | 25.56 | 26.74 | 1,409,010 | +1.04(+4.05%) |
May 25, 2017 | 25.97 | 26.07 | 25.70 | 25.70 | 1,193,586 | -0.14(-0.54%) |
May 24, 2017 | 25.89 | 25.98 | 25.72 | 25.84 | 560,190 | +0.02(+0.08%) |
May 23, 2017 | 24.85 | 25.92 | 24.85 | 25.82 | 1,654,838 | +1.00(+4.03%) |
May 22, 2017 | 24.76 | 25.10 | 24.48 | 24.82 | 1,426,322 | -0.07(-0.28%) |
May 19, 2017 | 25.37 | 25.68 | 24.78 | 24.89 | 1,151,773 | -0.40(-1.58%) |
May 18, 2017 | 24.98 | 25.82 | 24.90 | 25.29 | 2,733,458 | +0.20(+0.80%) |
May 17, 2017 | 27.07 | 27.07 | 24.82 | 25.09 | 2,904,121 | -2.25(-8.23%) |
May 16, 2017 | 27.43 | 27.55 | 26.98 | 27.34 | 1,863,196 | +0.01(+0.04%) |
May 15, 2017 | 27.29 | 27.56 | 27.18 | 27.33 | 1,024,445 | +0.03(+0.11%) |
May 12, 2017 | 26.39 | 27.36 | 26.27 | 27.30 | 1,689,513 | +0.98(+3.72%) |
May 11, 2017 | 26.33 | 26.47 | 25.64 | 26.32 | 1,857,656 | -0.25(-0.94%) |
May 10, 2017 | 27.17 | 27.39 | 26.51 | 26.57 | 1,248,364 | -0.49(-1.81%) |
May 09, 2017 | 26.60 | 27.09 | 26.14 | 27.06 | 2,219,855 | +0.49(+1.84%) |
May 08, 2017 | 27.46 | 27.89 | 26.48 | 26.57 | 1,732,885 | -1.03(-3.73%) |
May 05, 2017 | 26.82 | 28.90 | 26.82 | 27.60 | 4,953,561 | -2.10(-7.07%) |
May 04, 2017 | 29.41 | 30.24 | 29.41 | 29.70 | 2,110,442 | +0.44(+1.50%) |
May 03, 2017 | 29.11 | 29.29 | 28.60 | 29.26 | 1,113,273 | +0.10(+0.34%) |
May 02, 2017 | 29.09 | 29.30 | 28.75 | 29.16 | 939,673 | +0.04(+0.14%) |
May 01, 2017 | 28.81 | 29.27 | 28.51 | 29.12 | 1,341,958 | +0.37(+1.29%) |
Apr 28, 2017 | 28.55 | 28.80 | 28.19 | 28.75 | 1,284,196 | +0.20(+0.70%) |
Apr 27, 2017 | 28.61 | 28.96 | 28.30 | 28.55 | 1,413,876 | +0.15(+0.53%) |
Apr 26, 2017 | 28.78 | 28.88 | 28.19 | 28.40 | 1,421,603 | -0.28(-0.98%) |
Apr 25, 2017 | 28.80 | 28.98 | 28.60 | 28.68 | 967,781 | +0.04(+0.14%) |
Apr 24, 2017 | 28.67 | 28.81 | 28.33 | 28.64 | 790,669 | +0.31(+1.09%) |
Apr 21, 2017 | 28.33 | 28.54 | 28.11 | 28.33 | 1,322,953 | -0.04(-0.14%) |
Apr 20, 2017 | 28.20 | 28.60 | 27.94 | 28.37 | 752,103 | +0.27(+0.96%) |
Apr 19, 2017 | 28.62 | 28.82 | 28.06 | 28.10 | 1,251,523 | -0.52(-1.82%) |
Apr 18, 2017 | 28.34 | 28.86 | 28.24 | 28.62 | 837,719 | +0.21(+0.74%) |
Apr 17, 2017 | 28.19 | 28.50 | 28.01 | 28.41 | 822,498 | +0.23(+0.82%) |
Apr 13, 2017 | 28.10 | 28.58 | 27.98 | 28.18 | 1,263,828 | +0.27(+0.97%) |
Apr 12, 2017 | 27.98 | 28.15 | 27.68 | 27.91 | 681,797 | -0.04(-0.14%) |
Apr 11, 2017 | 27.43 | 28.19 | 27.40 | 27.95 | 665,258 | +0.46(+1.67%) |
Apr 10, 2017 | 27.19 | 27.54 | 27.04 | 27.49 | 552,450 | +0.34(+1.25%) |
Apr 07, 2017 | 27.20 | 27.28 | 26.85 | 27.15 | 801,406 | -0.01(-0.04%) |
Apr 06, 2017 | 27.45 | 27.52 | 26.96 | 27.16 | 669,897 | -0.30(-1.09%) |
Apr 05, 2017 | 27.37 | 27.96 | 27.32 | 27.46 | 612,654 | +0.29(+1.07%) |
Apr 04, 2017 | 27.70 | 27.96 | 27.09 | 27.17 | 518,217 | -0.57(-2.05%) |
Apr 03, 2017 | 28.03 | 28.25 | 27.31 | 27.74 | 440,748 | -0.30(-1.07%) |
Mar 31, 2017 | 27.58 | 28.16 | 27.34 | 28.04 | 603,760 | +0.49(+1.78%) |
Mar 30, 2017 | 27.78 | 27.95 | 27.50 | 27.55 | 405,230 | -0.32(-1.15%) |
Mar 29, 2017 | 27.17 | 27.87 | 27.02 | 27.87 | 678,183 | +0.65(+2.39%) |
Mar 28, 2017 | 27.20 | 27.37 | 26.91 | 27.22 | 821,586 | +0.00(+0.00%) |
Mar 27, 2017 | 26.45 | 27.27 | 26.27 | 27.22 | 686,609 | +0.36(+1.34%) |
Mar 24, 2017 | 26.63 | 27.07 | 26.62 | 26.86 | 735,122 | +0.44(+1.67%) |
Mar 23, 2017 | 26.62 | 26.99 | 26.36 | 26.42 | 968,400 | -0.27(-1.01%) |
Mar 22, 2017 | 26.74 | 26.97 | 26.43 | 26.69 | 661,347 | -0.07(-0.26%) |
Mar 21, 2017 | 28.00 | 28.10 | 26.75 | 26.76 | 636,217 | -0.99(-3.57%) |
Mar 20, 2017 | 27.58 | 27.92 | 27.31 | 27.75 | 270,346 | +0.13(+0.47%) |
Mar 17, 2017 | 27.76 | 28.00 | 27.38 | 27.62 | 800,146 | -0.19(-0.68%) |
Mar 16, 2017 | 27.79 | 27.97 | 27.67 | 27.81 | 624,427 | +0.14(+0.51%) |
Mar 15, 2017 | 27.66 | 27.77 | 27.21 | 27.67 | 982,897 | +0.10(+0.36%) |
Mar 14, 2017 | 27.70 | 27.76 | 27.34 | 27.57 | 833,921 | -0.18(-0.65%) |
Mar 13, 2017 | 27.80 | 27.25 | 27.75 | 893,063 | +0.42(+1.54%) | |
Mar 10, 2017 | 27.14 | 27.56 | 26.86 | 27.33 | 597,240 | +0.43(+1.60%) |
Mar 09, 2017 | 26.97 | 27.15 | 26.66 | 26.90 | 626,533 | -0.01(-0.04%) |
Mar 08, 2017 | 26.85 | 27.26 | 26.70 | 26.91 | 599,129 | +0.23(+0.86%) |
Mar 07, 2017 | 27.13 | 27.35 | 26.59 | 26.68 | 767,274 | -0.52(-1.91%) |
Mar 06, 2017 | 26.90 | 27.37 | 26.68 | 27.20 | 1,077,923 | +0.08(+0.29%) |
Mar 03, 2017 | 27.41 | 27.66 | 27.01 | 27.12 | 1,203,541 | -0.29(-1.06%) |
Mar 02, 2017 | 28.10 | 28.10 | 27.35 | 27.41 | 1,025,252 | -0.80(-2.84%) |