Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.90 | 25.00 | 23.53 | 23.85 | 39,290 | -0.25(-1.04%) |
May 30, 2017 | 23.81 | 25.31 | 23.01 | 24.10 | 51,537 | -0.13(-0.54%) |
May 26, 2017 | 24.41 | 26.55 | 23.68 | 24.23 | 49,502 | -0.80(-3.20%) |
May 25, 2017 | 25.59 | 26.14 | 24.18 | 25.03 | 9,365 | -0.32(-1.26%) |
May 24, 2017 | 24.55 | 26.01 | 23.35 | 25.35 | 31,087 | -0.06(-0.24%) |
May 23, 2017 | 26.15 | 27.96 | 24.79 | 25.41 | 92,555 | -0.64(-2.46%) |
May 22, 2017 | 27.01 | 27.15 | 25.02 | 26.05 | 83,196 | -1.45(-5.27%) |
May 19, 2017 | 28.52 | 28.52 | 27.05 | 27.50 | 29,952 | -0.44(-1.57%) |
May 18, 2017 | 27.90 | 28.43 | 27.59 | 27.94 | 10,261 | -0.41(-1.45%) |
May 17, 2017 | 27.75 | 28.58 | 27.75 | 28.35 | 15,800 | +0.02(+0.07%) |
May 16, 2017 | 27.50 | 28.68 | 27.50 | 28.33 | 46,146 | +0.54(+1.94%) |
May 15, 2017 | 27.22 | 28.89 | 27.22 | 27.79 | 29,840 | -0.36(-1.28%) |
May 12, 2017 | 28.00 | 29.87 | 27.50 | 28.15 | 19,735 | +0.25(+0.90%) |
May 11, 2017 | 27.78 | 28.11 | 27.48 | 27.90 | 15,677 | +0.21(+0.76%) |
May 10, 2017 | 27.51 | 28.02 | 27.00 | 27.69 | 47,315 | +0.04(+0.14%) |
May 09, 2017 | 28.13 | 28.29 | 27.01 | 27.65 | 16,974 | -0.35(-1.25%) |
May 08, 2017 | 28.07 | 28.74 | 27.90 | 28.00 | 28,183 | -0.15(-0.53%) |
May 05, 2017 | 28.28 | 28.55 | 27.84 | 28.15 | 17,340 | -0.10(-0.35%) |
May 04, 2017 | 28.71 | 28.75 | 28.02 | 28.25 | 9,177 | -0.30(-1.05%) |
May 03, 2017 | 28.83 | 28.83 | 28.28 | 28.55 | 9,435 | -0.08(-0.28%) |
May 02, 2017 | 28.39 | 28.78 | 28.07 | 28.63 | 25,513 | -0.15(-0.52%) |
May 01, 2017 | 29.03 | 29.56 | 28.11 | 28.78 | 24,093 | -0.74(-2.51%) |
Apr 28, 2017 | 28.71 | 29.77 | 28.71 | 29.52 | 25,947 | +0.58(+2.00%) |
Apr 27, 2017 | 29.77 | 31.86 | 28.78 | 28.94 | 20,440 | -0.89(-2.98%) |
Apr 26, 2017 | 28.33 | 29.83 | 28.14 | 29.83 | 25,283 | +1.79(+6.38%) |
Apr 25, 2017 | 27.97 | 28.53 | 27.77 | 28.04 | 20,788 | +0.27(+0.97%) |
Apr 24, 2017 | 27.79 | 28.13 | 26.94 | 27.77 | 15,712 | -0.27(-0.96%) |
Apr 21, 2017 | 27.77 | 28.28 | 27.51 | 28.04 | 7,175 | +0.37(+1.34%) |
Apr 20, 2017 | 27.89 | 28.07 | 26.67 | 27.67 | 8,883 | -0.17(-0.61%) |
Apr 19, 2017 | 27.48 | 27.84 | 27.32 | 27.84 | 6,424 | +0.21(+0.76%) |
Apr 18, 2017 | 27.78 | 28.04 | 27.58 | 27.63 | 3,666 | +0.16(+0.58%) |
Apr 17, 2017 | 27.63 | 27.90 | 26.55 | 27.47 | 24,131 | -0.44(-1.58%) |
Apr 13, 2017 | 27.70 | 27.99 | 27.58 | 27.91 | 11,367 | +0.37(+1.34%) |
Apr 12, 2017 | 27.65 | 27.98 | 27.11 | 27.54 | 55,904 | +0.06(+0.22%) |
Apr 11, 2017 | 27.58 | 27.87 | 26.95 | 27.48 | 55,690 | +0.07(+0.26%) |
Apr 10, 2017 | 27.01 | 27.92 | 26.89 | 27.41 | 18,096 | +0.01(+0.04%) |
Apr 07, 2017 | 27.27 | 28.29 | 27.01 | 27.40 | 26,137 | -0.25(-0.90%) |
Apr 06, 2017 | 27.87 | 28.38 | 26.69 | 27.65 | 21,870 | -0.21(-0.75%) |
Apr 05, 2017 | 28.69 | 28.69 | 26.83 | 27.86 | 37,680 | -0.57(-2.00%) |
Apr 04, 2017 | 27.64 | 29.11 | 26.54 | 28.43 | 59,622 | +0.70(+2.52%) |
Apr 03, 2017 | 25.48 | 28.29 | 25.48 | 27.73 | 48,796 | -0.27(-0.96%) |
Mar 31, 2017 | 26.56 | 28.70 | 26.56 | 28.00 | 61,603 | +0.90(+3.32%) |
Mar 30, 2017 | 27.06 | 27.14 | 26.66 | 27.10 | 41,347 | +0.08(+0.30%) |
Mar 29, 2017 | 27.49 | 28.52 | 26.66 | 27.02 | 81,571 | -0.47(-1.71%) |
Mar 28, 2017 | 27.50 | 27.87 | 26.64 | 27.49 | 43,905 | +0.04(+0.15%) |
Mar 27, 2017 | 27.50 | 28.46 | 26.86 | 27.45 | 97,865 | -0.82(-2.90%) |
Mar 24, 2017 | 29.37 | 29.58 | 28.03 | 28.27 | 23,025 | -0.93(-3.18%) |
Mar 23, 2017 | 29.49 | 29.92 | 28.71 | 29.20 | 20,222 | +0.00(+0.00%) |
Mar 22, 2017 | 28.70 | 29.29 | 28.23 | 29.20 | 19,107 | +0.43(+1.49%) |
Mar 21, 2017 | 29.64 | 29.94 | 28.73 | 28.77 | 32,640 | -0.75(-2.54%) |
Mar 20, 2017 | 29.48 | 30.00 | 29.36 | 29.52 | 23,818 | -0.16(-0.54%) |
Mar 17, 2017 | 29.01 | 29.96 | 29.01 | 29.68 | 10,714 | +0.63(+2.17%) |
Mar 16, 2017 | 29.17 | 30.00 | 29.05 | 29.05 | 13,710 | -0.32(-1.09%) |
Mar 15, 2017 | 28.48 | 29.60 | 28.42 | 29.37 | 18,736 | +0.83(+2.91%) |
Mar 14, 2017 | 29.30 | 29.58 | 28.41 | 28.54 | 34,691 | -0.76(-2.59%) |
Mar 13, 2017 | 29.13 | 29.70 | 28.75 | 29.30 | 73,951 | -0.19(-0.64%) |
Mar 10, 2017 | 29.71 | 29.97 | 29.08 | 29.49 | 70,260 | -0.04(-0.14%) |
Mar 09, 2017 | 29.41 | 30.17 | 29.13 | 29.53 | 74,216 | -0.17(-0.57%) |
Mar 08, 2017 | 29.48 | 29.98 | 29.12 | 29.70 | 22,905 | +0.42(+1.43%) |
Mar 07, 2017 | 29.62 | 29.98 | 29.03 | 29.28 | 21,950 | -0.11(-0.37%) |
Mar 06, 2017 | 29.51 | 30.00 | 29.11 | 29.39 | 27,784 | -0.35(-1.18%) |
Mar 03, 2017 | 30.00 | 30.47 | 29.51 | 29.74 | 28,231 | -0.18(-0.60%) |
Mar 02, 2017 | 29.42 | 30.57 | 29.42 | 29.92 | 120,618 | +0.37(+1.25%) |