Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.40 | 29.99 | 29.19 | 29.87 | 262,587 | +0.48(+1.63%) |
May 30, 2017 | 29.59 | 29.78 | 28.99 | 29.39 | 536,849 | -0.14(-0.47%) |
May 26, 2017 | 29.67 | 29.99 | 28.77 | 29.53 | 567,854 | -0.22(-0.74%) |
May 25, 2017 | 29.32 | 30.49 | 29.19 | 29.75 | 371,502 | +0.50(+1.71%) |
May 24, 2017 | 28.38 | 29.39 | 27.94 | 29.25 | 381,689 | +0.99(+3.50%) |
May 23, 2017 | 28.49 | 28.65 | 27.98 | 28.26 | 243,491 | -0.09(-0.32%) |
May 22, 2017 | 27.63 | 28.42 | 27.51 | 28.35 | 125,868 | +0.86(+3.13%) |
May 19, 2017 | 27.25 | 27.85 | 26.85 | 27.49 | 225,028 | +0.24(+0.88%) |
May 18, 2017 | 26.35 | 27.38 | 26.17 | 27.25 | 329,627 | +0.95(+3.61%) |
May 17, 2017 | 25.86 | 26.58 | 25.86 | 26.30 | 248,853 | -0.41(-1.54%) |
May 16, 2017 | 26.48 | 26.77 | 26.17 | 26.71 | 200,830 | +0.42(+1.60%) |
May 15, 2017 | 26.00 | 26.47 | 25.98 | 26.29 | 91,455 | +0.31(+1.19%) |
May 12, 2017 | 25.65 | 26.06 | 25.39 | 25.98 | 117,392 | +0.36(+1.41%) |
May 11, 2017 | 25.24 | 25.99 | 25.01 | 25.62 | 196,986 | +0.21(+0.83%) |
May 10, 2017 | 25.29 | 25.53 | 25.15 | 25.41 | 82,690 | +0.17(+0.67%) |
May 09, 2017 | 25.24 | 25.38 | 25.10 | 25.24 | 73,080 | +0.14(+0.56%) |
May 08, 2017 | 25.25 | 25.42 | 24.84 | 25.10 | 225,452 | -0.51(-1.99%) |
May 05, 2017 | 25.40 | 25.76 | 25.18 | 25.61 | 147,522 | +0.11(+0.43%) |
May 04, 2017 | 25.32 | 25.79 | 25.00 | 25.50 | 170,390 | +0.03(+0.12%) |
May 03, 2017 | 24.00 | 25.50 | 23.63 | 25.47 | 308,085 | +0.51(+2.04%) |
May 02, 2017 | 24.51 | 25.02 | 24.44 | 24.96 | 178,751 | +0.26(+1.05%) |
May 01, 2017 | 24.65 | 25.10 | 24.42 | 24.70 | 237,097 | +0.05(+0.20%) |
Apr 28, 2017 | 24.70 | 24.84 | 24.13 | 24.65 | 197,848 | -0.04(-0.16%) |
Apr 27, 2017 | 24.26 | 24.84 | 24.07 | 24.69 | 121,535 | +0.40(+1.65%) |
Apr 26, 2017 | 23.50 | 24.38 | 23.50 | 24.29 | 113,118 | +0.73(+3.10%) |
Apr 25, 2017 | 23.60 | 23.78 | 23.43 | 23.56 | 134,370 | +0.11(+0.47%) |
Apr 24, 2017 | 23.45 | 23.65 | 23.20 | 23.45 | 169,785 | +0.26(+1.12%) |
Apr 21, 2017 | 23.21 | 23.31 | 22.85 | 23.19 | 108,874 | -0.17(-0.73%) |
Apr 20, 2017 | 23.05 | 23.37 | 23.05 | 23.36 | 99,231 | +0.33(+1.43%) |
Apr 19, 2017 | 23.26 | 23.41 | 22.93 | 23.03 | 102,619 | -0.12(-0.52%) |
Apr 18, 2017 | 22.57 | 23.20 | 22.53 | 23.15 | 84,329 | +0.49(+2.16%) |
Apr 17, 2017 | 22.53 | 22.86 | 22.38 | 22.66 | 82,467 | +0.15(+0.67%) |
Apr 13, 2017 | 22.64 | 22.78 | 22.42 | 22.51 | 70,834 | -0.19(-0.84%) |
Apr 12, 2017 | 22.94 | 22.94 | 22.46 | 22.70 | 80,023 | -0.32(-1.39%) |
Apr 11, 2017 | 22.92 | 23.20 | 22.90 | 23.02 | 80,516 | +0.02(+0.09%) |
Apr 10, 2017 | 23.30 | 23.47 | 22.80 | 23.00 | 110,076 | -0.28(-1.20%) |
Apr 07, 2017 | 23.06 | 23.30 | 22.98 | 23.28 | 117,874 | +0.17(+0.74%) |
Apr 06, 2017 | 22.84 | 23.17 | 22.57 | 23.11 | 153,171 | +0.30(+1.32%) |
Apr 05, 2017 | 23.43 | 23.56 | 22.77 | 22.81 | 114,545 | -0.47(-2.02%) |
Apr 04, 2017 | 23.56 | 23.77 | 23.23 | 23.28 | 123,167 | -0.36(-1.52%) |
Apr 03, 2017 | 24.12 | 24.27 | 23.48 | 23.64 | 149,112 | -0.55(-2.27%) |
Mar 31, 2017 | 23.69 | 24.44 | 23.49 | 24.19 | 111,012 | +0.50(+2.11%) |
Mar 30, 2017 | 24.05 | 24.29 | 23.60 | 23.69 | 104,939 | -0.59(-2.43%) |
Mar 29, 2017 | 23.37 | 24.29 | 23.32 | 24.28 | 122,604 | +0.79(+3.36%) |
Mar 28, 2017 | 22.92 | 23.60 | 22.92 | 23.49 | 142,060 | +0.38(+1.64%) |
Mar 27, 2017 | 22.07 | 23.15 | 21.82 | 23.11 | 117,125 | +0.64(+2.85%) |
Mar 24, 2017 | 22.79 | 22.81 | 22.31 | 22.47 | 100,717 | -0.22(-0.97%) |
Mar 23, 2017 | 22.34 | 22.85 | 22.26 | 22.69 | 127,873 | +0.39(+1.75%) |
Mar 22, 2017 | 22.60 | 22.96 | 22.04 | 22.30 | 127,614 | -0.26(-1.15%) |
Mar 21, 2017 | 23.54 | 23.54 | 22.56 | 22.56 | 130,225 | -0.96(-4.08%) |
Mar 20, 2017 | 23.58 | 23.75 | 23.32 | 23.52 | 133,740 | -0.15(-0.63%) |
Mar 17, 2017 | 23.29 | 23.85 | 22.97 | 23.67 | 272,859 | +0.41(+1.76%) |
Mar 16, 2017 | 22.79 | 23.40 | 22.79 | 23.26 | 157,610 | +0.47(+2.06%) |
Mar 15, 2017 | 22.46 | 22.83 | 22.30 | 22.79 | 109,642 | +0.47(+2.11%) |
Mar 14, 2017 | 22.41 | 22.60 | 21.98 | 22.32 | 200,114 | -0.18(-0.80%) |
Mar 13, 2017 | 22.57 | 22.78 | 22.19 | 22.50 | 299,398 | -0.12(-0.53%) |
Mar 10, 2017 | 22.12 | 22.88 | 22.09 | 22.62 | 278,254 | +0.84(+3.86%) |
Mar 09, 2017 | 22.09 | 22.20 | 21.70 | 21.78 | 242,014 | -0.38(-1.71%) |
Mar 08, 2017 | 22.61 | 22.71 | 22.10 | 22.16 | 118,510 | -0.38(-1.69%) |
Mar 07, 2017 | 22.59 | 22.97 | 22.51 | 22.54 | 159,645 | -0.18(-0.79%) |
Mar 06, 2017 | 22.61 | 22.76 | 22.03 | 22.72 | 181,337 | -0.08(-0.35%) |
Mar 03, 2017 | 22.82 | 23.14 | 22.70 | 22.80 | 128,634 | -0.21(-0.91%) |
Mar 02, 2017 | 23.40 | 23.40 | 23.00 | 23.01 | 63,147 | -0.41(-1.75%) |