Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.32 | 25.32 | 24.37 | 24.47 | 431,565 | -0.74(-2.94%) |
May 30, 2017 | 25.31 | 25.45 | 25.12 | 25.21 | 526,213 | -0.12(-0.47%) |
May 26, 2017 | 25.46 | 25.62 | 25.25 | 25.33 | 247,415 | -0.06(-0.24%) |
May 25, 2017 | 25.00 | 25.55 | 24.83 | 25.39 | 437,220 | +0.54(+2.17%) |
May 24, 2017 | 25.10 | 25.12 | 24.76 | 24.85 | 365,848 | -0.19(-0.76%) |
May 23, 2017 | 25.19 | 25.19 | 24.66 | 25.04 | 336,053 | -0.05(-0.20%) |
May 22, 2017 | 25.09 | 25.24 | 24.94 | 25.09 | 224,710 | -0.03(-0.12%) |
May 19, 2017 | 25.44 | 25.52 | 25.00 | 25.12 | 379,267 | -0.33(-1.30%) |
May 18, 2017 | 24.98 | 25.65 | 24.98 | 25.45 | 684,180 | +0.45(+1.80%) |
May 17, 2017 | 24.97 | 25.20 | 24.77 | 25.00 | 674,926 | -0.19(-0.75%) |
May 16, 2017 | 25.81 | 25.93 | 25.00 | 25.19 | 828,892 | -0.56(-2.17%) |
May 15, 2017 | 27.06 | 27.12 | 25.69 | 25.75 | 1,167,858 | -1.28(-4.74%) |
May 12, 2017 | 27.46 | 27.49 | 26.93 | 27.03 | 716,312 | -0.65(-2.35%) |
May 11, 2017 | 27.06 | 28.00 | 26.00 | 27.68 | 3,128,489 | -1.40(-4.81%) |
May 10, 2017 | 29.00 | 29.30 | 28.82 | 29.08 | 1,503,870 | +0.35(+1.22%) |
May 09, 2017 | 27.85 | 28.80 | 27.85 | 28.73 | 723,937 | +0.80(+2.86%) |
May 08, 2017 | 26.96 | 27.93 | 26.96 | 27.93 | 720,687 | +1.08(+4.02%) |
May 05, 2017 | 26.75 | 27.00 | 26.64 | 26.85 | 315,374 | +0.05(+0.19%) |
May 04, 2017 | 26.79 | 27.00 | 26.70 | 26.80 | 283,464 | +0.01(+0.04%) |
May 03, 2017 | 26.71 | 26.90 | 26.60 | 26.79 | 309,711 | +0.13(+0.49%) |
May 02, 2017 | 27.19 | 27.33 | 25.84 | 26.66 | 1,776,567 | -0.91(-3.30%) |
May 01, 2017 | 27.59 | 27.73 | 27.46 | 27.57 | 467,379 | +0.32(+1.17%) |
Apr 28, 2017 | 27.65 | 27.66 | 27.16 | 27.25 | 319,577 | -0.40(-1.45%) |
Apr 27, 2017 | 27.52 | 27.80 | 27.45 | 27.65 | 185,658 | +0.07(+0.25%) |
Apr 26, 2017 | 27.43 | 27.75 | 27.41 | 27.58 | 345,604 | +0.07(+0.25%) |
Apr 25, 2017 | 27.44 | 28.12 | 27.42 | 27.51 | 654,520 | +0.07(+0.26%) |
Apr 24, 2017 | 27.96 | 28.13 | 27.40 | 27.44 | 274,509 | -0.21(-0.76%) |
Apr 21, 2017 | 27.90 | 27.90 | 27.31 | 27.65 | 328,492 | -0.25(-0.90%) |
Apr 20, 2017 | 27.74 | 28.37 | 27.58 | 27.90 | 354,961 | +0.24(+0.87%) |
Apr 19, 2017 | 27.31 | 27.78 | 27.05 | 27.66 | 490,846 | +0.70(+2.60%) |
Apr 18, 2017 | 27.14 | 27.47 | 26.76 | 26.96 | 449,067 | -0.34(-1.25%) |
Apr 17, 2017 | 27.71 | 27.80 | 27.23 | 27.30 | 321,252 | -0.28(-1.02%) |
Apr 13, 2017 | 27.42 | 27.81 | 27.28 | 27.58 | 770,599 | +0.04(+0.15%) |
Apr 12, 2017 | 27.69 | 28.02 | 27.47 | 27.54 | 372,213 | -0.19(-0.69%) |
Apr 11, 2017 | 27.28 | 28.09 | 27.10 | 27.73 | 629,173 | +0.53(+1.95%) |
Apr 10, 2017 | 27.05 | 27.82 | 27.05 | 27.20 | 436,287 | +0.09(+0.33%) |
Apr 07, 2017 | 27.35 | 27.35 | 26.91 | 27.11 | 717,532 | -0.25(-0.91%) |
Apr 06, 2017 | 27.56 | 27.59 | 27.25 | 27.36 | 741,855 | -0.14(-0.51%) |
Apr 05, 2017 | 27.71 | 27.84 | 27.43 | 27.50 | 792,837 | -0.10(-0.36%) |
Apr 04, 2017 | 28.09 | 28.23 | 27.54 | 27.60 | 701,176 | -0.65(-2.30%) |
Apr 03, 2017 | 28.84 | 28.90 | 28.00 | 28.25 | 1,337,735 | -0.55(-1.91%) |
Mar 31, 2017 | 28.18 | 28.94 | 27.50 | 28.80 | 9,349,884 | +1.19(+4.31%) |
Mar 30, 2017 | 26.73 | 27.97 | 26.73 | 27.61 | 1,190,195 | +0.98(+3.68%) |
Mar 29, 2017 | 26.53 | 27.36 | 26.29 | 26.63 | 478,962 | +0.22(+0.83%) |
Mar 28, 2017 | 25.86 | 26.84 | 25.77 | 26.41 | 466,027 | +0.56(+2.17%) |
Mar 27, 2017 | 25.94 | 26.36 | 25.75 | 25.85 | 389,084 | -0.54(-2.05%) |
Mar 24, 2017 | 26.20 | 26.91 | 26.20 | 26.39 | 324,897 | +0.23(+0.88%) |
Mar 23, 2017 | 25.75 | 26.38 | 25.75 | 26.16 | 412,977 | +0.30(+1.16%) |
Mar 22, 2017 | 26.01 | 26.23 | 25.57 | 25.86 | 449,217 | -0.21(-0.81%) |
Mar 21, 2017 | 26.04 | 26.54 | 25.81 | 26.07 | 447,597 | -0.13(-0.50%) |
Mar 20, 2017 | 26.36 | 26.64 | 26.11 | 26.20 | 313,645 | -0.11(-0.42%) |
Mar 17, 2017 | 26.25 | 26.59 | 26.02 | 26.31 | 462,794 | +0.12(+0.46%) |
Mar 16, 2017 | 26.43 | 26.80 | 26.07 | 26.19 | 399,126 | -0.05(-0.19%) |
Mar 15, 2017 | 25.97 | 26.79 | 25.75 | 26.24 | 685,129 | +0.26(+1.00%) |
Mar 14, 2017 | 27.13 | 27.33 | 25.94 | 25.98 | 854,212 | -1.18(-4.34%) |
Mar 13, 2017 | 27.89 | 27.89 | 27.10 | 27.16 | 612,175 | -0.54(-1.95%) |
Mar 10, 2017 | 28.20 | 28.42 | 27.10 | 27.70 | 1,367,922 | -0.72(-2.53%) |
Mar 09, 2017 | 31.03 | 31.10 | 28.01 | 28.42 | 4,251,754 | +3.12(+12.33%) |
Mar 08, 2017 | 26.11 | 26.17 | 25.04 | 25.30 | 658,312 | -0.62(-2.39%) |
Mar 07, 2017 | 26.48 | 26.55 | 25.69 | 25.92 | 803,259 | -0.77(-2.88%) |
Mar 06, 2017 | 27.00 | 27.21 | 26.41 | 26.69 | 470,936 | -0.57(-2.09%) |
Mar 03, 2017 | 27.77 | 28.02 | 27.02 | 27.26 | 243,868 | -0.74(-2.64%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.92 | 28.00 | 198,055 | -0.40(-1.41%) |