Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.52 | 27.73 | 27.39 | 27.54 | 1,121,974 | +0.00(+0.00%) |
May 30, 2017 | 27.47 | 27.72 | 27.32 | 27.54 | 1,026,543 | +0.13(+0.48%) |
May 26, 2017 | 27.59 | 27.60 | 27.31 | 27.41 | 1,066,372 | -0.18(-0.64%) |
May 25, 2017 | 27.71 | 27.79 | 27.54 | 27.59 | 857,094 | -0.02(-0.07%) |
May 24, 2017 | 27.37 | 27.73 | 27.37 | 27.61 | 1,436,009 | +0.23(+0.85%) |
May 23, 2017 | 27.02 | 27.37 | 26.89 | 27.37 | 1,232,323 | +0.40(+1.49%) |
May 22, 2017 | 26.61 | 27.02 | 26.51 | 26.97 | 1,477,832 | +0.38(+1.44%) |
May 19, 2017 | 26.42 | 26.61 | 26.16 | 26.59 | 2,194,443 | -0.03(-0.11%) |
May 18, 2017 | 26.48 | 26.90 | 26.23 | 26.62 | 2,326,700 | +0.12(+0.46%) |
May 17, 2017 | 25.56 | 26.68 | 25.56 | 26.50 | 2,131,731 | +0.91(+3.57%) |
May 16, 2017 | 25.75 | 25.76 | 25.39 | 25.58 | 840,547 | -0.18(-0.69%) |
May 15, 2017 | 25.69 | 26.08 | 25.64 | 25.76 | 701,768 | +0.16(+0.62%) |
May 12, 2017 | 25.62 | 25.70 | 25.47 | 25.60 | 924,416 | +0.01(+0.04%) |
May 11, 2017 | 25.50 | 25.62 | 25.22 | 25.59 | 798,146 | -0.02(-0.07%) |
May 10, 2017 | 25.38 | 25.80 | 25.34 | 25.61 | 803,310 | +0.21(+0.84%) |
May 09, 2017 | 25.86 | 25.88 | 25.32 | 25.40 | 1,173,032 | -0.44(-1.70%) |
May 08, 2017 | 25.87 | 25.94 | 25.47 | 25.84 | 1,209,782 | +0.03(+0.11%) |
May 05, 2017 | 25.62 | 25.82 | 25.59 | 25.81 | 1,780,218 | +0.27(+1.06%) |
May 04, 2017 | 25.10 | 25.58 | 25.10 | 25.54 | 1,117,142 | -0.06(-0.22%) |
May 03, 2017 | 25.83 | 25.86 | 25.36 | 25.59 | 1,296,856 | -0.32(-1.22%) |
May 02, 2017 | 26.17 | 26.32 | 25.86 | 25.91 | 1,020,731 | -0.24(-0.93%) |
May 01, 2017 | 25.98 | 26.25 | 25.86 | 26.15 | 1,592,667 | +0.25(+0.97%) |
Apr 28, 2017 | 26.09 | 26.09 | 25.71 | 25.90 | 1,368,055 | -0.28(-1.07%) |
Apr 27, 2017 | 26.20 | 26.33 | 26.04 | 26.18 | 1,207,170 | +0.04(+0.14%) |
Apr 26, 2017 | 26.24 | 26.31 | 26.03 | 26.14 | 1,749,095 | -0.09(-0.36%) |
Apr 25, 2017 | 26.30 | 26.39 | 26.12 | 26.24 | 2,005,855 | +0.00(+0.00%) |
Apr 24, 2017 | 26.62 | 26.79 | 25.75 | 26.24 | 2,657,983 | -0.22(-0.85%) |
Apr 21, 2017 | 26.10 | 26.62 | 26.04 | 26.46 | 9,236,807 | -0.10(-0.39%) |
Apr 20, 2017 | 26.30 | 26.56 | 26.08 | 26.56 | 954,981 | +0.26(+0.99%) |
Apr 19, 2017 | 26.53 | 26.53 | 26.27 | 26.30 | 1,244,556 | -0.21(-0.81%) |
Apr 18, 2017 | 26.17 | 26.53 | 26.13 | 26.52 | 1,889,929 | +0.30(+1.14%) |
Apr 17, 2017 | 25.96 | 26.22 | 25.87 | 26.22 | 921,607 | +0.40(+1.55%) |
Apr 13, 2017 | 25.79 | 25.94 | 25.59 | 25.82 | 620,893 | -0.02(-0.07%) |
Apr 12, 2017 | 25.70 | 25.85 | 25.57 | 25.84 | 1,059,267 | +0.13(+0.51%) |
Apr 11, 2017 | 25.09 | 25.71 | 24.96 | 25.71 | 942,426 | +0.62(+2.45%) |
Apr 10, 2017 | 24.97 | 25.17 | 24.93 | 25.09 | 515,295 | +0.12(+0.49%) |
Apr 07, 2017 | 24.94 | 25.11 | 24.90 | 24.97 | 559,098 | +0.01(+0.04%) |
Apr 06, 2017 | 24.69 | 25.02 | 24.55 | 24.96 | 774,104 | +0.24(+0.98%) |
Apr 05, 2017 | 24.87 | 25.00 | 24.68 | 24.72 | 542,283 | -0.05(-0.19%) |
Apr 04, 2017 | 24.76 | 24.90 | 24.65 | 24.76 | 637,482 | -0.03(-0.11%) |
Apr 03, 2017 | 24.48 | 24.84 | 24.34 | 24.79 | 1,350,730 | +0.28(+1.14%) |
Mar 31, 2017 | 24.08 | 24.56 | 24.03 | 24.51 | 995,314 | +0.43(+1.78%) |
Mar 30, 2017 | 24.01 | 24.11 | 23.80 | 24.08 | 563,534 | +0.07(+0.31%) |
Mar 29, 2017 | 23.61 | 24.01 | 23.51 | 24.01 | 874,466 | +0.42(+1.80%) |
Mar 28, 2017 | 23.56 | 23.65 | 23.30 | 23.59 | 944,388 | +0.06(+0.27%) |
Mar 27, 2017 | 23.59 | 23.93 | 23.37 | 23.52 | 1,180,749 | -0.17(-0.70%) |
Mar 24, 2017 | 23.78 | 23.92 | 23.67 | 23.69 | 500,415 | -0.06(-0.23%) |
Mar 23, 2017 | 23.54 | 24.09 | 23.45 | 23.74 | 900,215 | +0.25(+1.06%) |
Mar 22, 2017 | 23.81 | 23.81 | 23.24 | 23.49 | 845,561 | -0.21(-0.89%) |
Mar 21, 2017 | 24.05 | 24.06 | 23.70 | 23.70 | 768,224 | -0.24(-1.00%) |
Mar 20, 2017 | 24.25 | 24.28 | 23.88 | 23.94 | 587,957 | -0.25(-1.03%) |
Mar 17, 2017 | 24.10 | 24.30 | 23.93 | 24.19 | 1,032,884 | +0.18(+0.77%) |
Mar 16, 2017 | 23.94 | 24.12 | 23.86 | 24.01 | 575,434 | +0.03(+0.11%) |
Mar 15, 2017 | 23.43 | 24.13 | 23.43 | 23.98 | 868,359 | +0.64(+2.75%) |
Mar 14, 2017 | 23.35 | 23.39 | 23.15 | 23.34 | 426,151 | -0.09(-0.39%) |
Mar 13, 2017 | 23.48 | 23.21 | 23.43 | 883,676 | +0.13(+0.55%) | |
Mar 10, 2017 | 23.57 | 23.76 | 23.15 | 23.30 | 706,854 | -0.09(-0.39%) |
Mar 09, 2017 | 23.90 | 24.01 | 23.37 | 23.39 | 908,941 | -0.51(-2.15%) |
Mar 08, 2017 | 24.60 | 24.61 | 23.90 | 23.91 | 816,219 | -0.84(-3.41%) |
Mar 07, 2017 | 24.79 | 24.97 | 24.58 | 24.75 | 833,588 | -0.17(-0.70%) |
Mar 06, 2017 | 25.05 | 25.05 | 24.79 | 24.93 | 841,614 | -0.07(-0.29%) |
Mar 03, 2017 | 24.97 | 25.11 | 24.57 | 25.00 | 1,083,528 | -0.11(-0.44%) |
Mar 02, 2017 | 25.46 | 25.46 | 25.04 | 25.11 | 1,016,601 | -0.38(-1.48%) |