Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.06 | 26.35 | 25.52 | 25.96 | 752,010 | -0.10(-0.38%) |
May 30, 2017 | 26.16 | 26.40 | 25.86 | 26.06 | 536,481 | -0.25(-0.93%) |
May 26, 2017 | 26.26 | 26.45 | 26.01 | 26.30 | 582,141 | +0.00(+0.00%) |
May 25, 2017 | 26.30 | 26.50 | 26.11 | 26.30 | 473,543 | +0.10(+0.37%) |
May 24, 2017 | 26.75 | 26.94 | 26.11 | 26.21 | 592,077 | -0.49(-1.84%) |
May 23, 2017 | 26.75 | 27.09 | 26.40 | 26.70 | 1,228,662 | +0.10(+0.37%) |
May 22, 2017 | 25.91 | 26.70 | 25.91 | 26.60 | 711,901 | +0.79(+3.04%) |
May 19, 2017 | 25.57 | 26.03 | 25.57 | 25.81 | 785,895 | +0.29(+1.15%) |
May 18, 2017 | 25.23 | 26.01 | 25.08 | 25.52 | 1,373,958 | +0.20(+0.78%) |
May 17, 2017 | 26.80 | 26.45 | 25.03 | 25.32 | 932,310 | -1.47(-5.49%) |
May 16, 2017 | 26.84 | 26.89 | 26.43 | 26.80 | 842,018 | -0.05(-0.18%) |
May 15, 2017 | 26.40 | 26.84 | 26.26 | 26.84 | 619,086 | +0.59(+2.23%) |
May 12, 2017 | 26.60 | 26.60 | 25.96 | 26.26 | 541,954 | -0.34(-1.29%) |
May 11, 2017 | 27.28 | 27.28 | 26.26 | 26.60 | 846,634 | -0.78(-2.86%) |
May 10, 2017 | 27.82 | 28.09 | 27.28 | 27.38 | 914,964 | -0.54(-1.93%) |
May 09, 2017 | 28.07 | 28.12 | 27.63 | 27.92 | 659,442 | -0.15(-0.52%) |
May 08, 2017 | 27.58 | 28.16 | 27.53 | 28.07 | 794,469 | +0.39(+1.41%) |
May 05, 2017 | 27.48 | 27.92 | 27.43 | 27.68 | 926,476 | +0.34(+1.25%) |
May 04, 2017 | 28.26 | 29.14 | 26.53 | 27.33 | 1,515,391 | -0.34(-1.24%) |
May 03, 2017 | 27.72 | 27.77 | 26.99 | 27.68 | 1,282,510 | -0.20(-0.70%) |
May 02, 2017 | 28.36 | 28.56 | 27.87 | 27.87 | 650,615 | -0.44(-1.55%) |
May 01, 2017 | 27.63 | 28.51 | 27.53 | 28.31 | 766,209 | +0.73(+2.66%) |
Apr 28, 2017 | 28.02 | 28.02 | 27.58 | 27.58 | 629,803 | -0.44(-1.57%) |
Apr 27, 2017 | 28.21 | 28.46 | 28.02 | 28.02 | 535,988 | -0.15(-0.52%) |
Apr 26, 2017 | 27.97 | 28.60 | 27.92 | 28.16 | 686,601 | +0.10(+0.35%) |
Apr 25, 2017 | 27.48 | 28.21 | 27.19 | 28.07 | 889,042 | +0.68(+2.50%) |
Apr 24, 2017 | 27.63 | 27.63 | 26.99 | 27.38 | 759,487 | +0.29(+1.08%) |
Apr 21, 2017 | 28.26 | 28.41 | 26.94 | 27.09 | 913,943 | -1.32(-4.65%) |
Apr 20, 2017 | 28.16 | 28.51 | 27.97 | 28.41 | 510,670 | +0.39(+1.40%) |
Apr 19, 2017 | 28.31 | 28.60 | 27.97 | 28.02 | 516,459 | -0.24(-0.87%) |
Apr 18, 2017 | 27.77 | 28.36 | 27.67 | 28.26 | 585,443 | +0.29(+1.05%) |
Apr 17, 2017 | 27.38 | 27.97 | 27.38 | 27.97 | 648,784 | +0.59(+2.14%) |
Apr 13, 2017 | 27.97 | 28.21 | 27.24 | 27.38 | 610,005 | -0.68(-2.44%) |
Apr 12, 2017 | 28.51 | 28.56 | 27.87 | 28.07 | 709,773 | -0.49(-1.71%) |
Apr 11, 2017 | 28.16 | 28.80 | 27.97 | 28.56 | 932,137 | +0.39(+1.39%) |
Apr 10, 2017 | 28.31 | 28.56 | 28.07 | 28.16 | 668,178 | -0.10(-0.35%) |
Apr 07, 2017 | 28.12 | 28.36 | 27.82 | 28.26 | 890,301 | -0.10(-0.34%) |
Apr 06, 2017 | 27.92 | 28.34 | 27.82 | 28.36 | 901,272 | +0.44(+1.58%) |
Apr 05, 2017 | 28.60 | 28.90 | 27.82 | 27.92 | 932,051 | -0.59(-2.06%) |
Apr 04, 2017 | 28.85 | 29.39 | 28.21 | 28.51 | 820,162 | -0.49(-1.69%) |
Apr 03, 2017 | 30.02 | 30.02 | 28.70 | 29.00 | 845,139 | -1.03(-3.42%) |
Mar 31, 2017 | 29.88 | 30.32 | 29.68 | 30.02 | 651,760 | +0.10(+0.33%) |
Mar 30, 2017 | 29.48 | 30.02 | 29.39 | 29.92 | 730,767 | +0.34(+1.16%) |
Mar 29, 2017 | 29.19 | 29.78 | 28.95 | 29.58 | 817,597 | +0.44(+1.51%) |
Mar 28, 2017 | 28.56 | 29.34 | 28.46 | 29.14 | 897,278 | +0.44(+1.53%) |
Mar 27, 2017 | 28.26 | 28.97 | 27.97 | 28.70 | 586,216 | +0.05(+0.17%) |
Mar 24, 2017 | 28.70 | 29.19 | 28.46 | 28.65 | 761,130 | +0.00(+0.00%) |
Mar 23, 2017 | 28.36 | 28.90 | 28.07 | 28.65 | 497,980 | +0.24(+0.86%) |
Mar 22, 2017 | 28.26 | 28.51 | 27.97 | 28.41 | 701,194 | +0.20(+0.69%) |
Mar 21, 2017 | 28.65 | 28.85 | 27.72 | 28.21 | 1,006,403 | -0.29(-1.03%) |
Mar 20, 2017 | 28.65 | 28.85 | 28.41 | 28.51 | 718,959 | -0.15(-0.51%) |
Mar 17, 2017 | 28.65 | 28.85 | 28.46 | 28.65 | 1,633,278 | +0.15(+0.51%) |
Mar 16, 2017 | 28.16 | 28.56 | 27.88 | 28.51 | 1,031,717 | +0.39(+1.39%) |
Mar 15, 2017 | 28.16 | 28.36 | 27.97 | 28.12 | 951,629 | -0.05(-0.17%) |
Mar 14, 2017 | 28.31 | 28.31 | 27.82 | 28.16 | 822,832 | -0.24(-0.86%) |
Mar 13, 2017 | 29.39 | 29.48 | 28.16 | 28.41 | 1,240,147 | -0.98(-3.33%) |
Mar 10, 2017 | 29.48 | 29.73 | 29.04 | 29.39 | 765,529 | +0.05(+0.17%) |
Mar 09, 2017 | 29.53 | 29.53 | 28.90 | 29.34 | 751,616 | -0.24(-0.83%) |
Mar 08, 2017 | 29.83 | 30.12 | 29.48 | 29.58 | 1,043,769 | -0.20(-0.66%) |
Mar 07, 2017 | 29.83 | 30.32 | 29.34 | 29.78 | 773,765 | -0.54(-1.77%) |
Mar 06, 2017 | 30.66 | 30.85 | 30.14 | 30.32 | 925,519 | -0.59(-1.90%) |
Mar 03, 2017 | 30.32 | 31.15 | 30.12 | 30.90 | 1,239,277 | +0.54(+1.77%) |
Mar 02, 2017 | 30.17 | 30.68 | 30.12 | 30.36 | 1,214,195 | +0.05(+0.16%) |