Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.72 | 22.85 | 22.06 | 22.07 | 1,803,445 | -0.59(-2.61%) |
May 30, 2017 | 23.03 | 23.36 | 22.60 | 22.66 | 941,293 | -0.44(-1.89%) |
May 26, 2017 | 23.25 | 23.39 | 22.93 | 23.10 | 879,337 | -0.21(-0.92%) |
May 25, 2017 | 22.59 | 23.41 | 22.45 | 23.31 | 1,250,030 | +0.77(+3.40%) |
May 24, 2017 | 22.62 | 22.64 | 22.27 | 22.55 | 1,581,083 | +0.02(+0.10%) |
May 23, 2017 | 23.41 | 23.95 | 22.50 | 22.52 | 2,229,402 | -0.82(-3.52%) |
May 22, 2017 | 24.09 | 24.19 | 23.28 | 23.35 | 1,293,806 | -0.71(-2.97%) |
May 19, 2017 | 23.77 | 24.76 | 23.68 | 24.06 | 2,121,748 | +0.48(+2.02%) |
May 18, 2017 | 23.41 | 23.87 | 22.42 | 23.58 | 3,171,343 | -0.02(-0.07%) |
May 17, 2017 | 25.78 | 26.01 | 22.78 | 23.60 | 6,328,587 | -2.65(-10.09%) |
May 16, 2017 | 25.94 | 26.34 | 25.69 | 26.25 | 1,328,335 | +0.27(+1.03%) |
May 15, 2017 | 25.39 | 26.17 | 25.33 | 25.98 | 1,112,649 | +0.44(+1.71%) |
May 12, 2017 | 25.29 | 25.61 | 25.16 | 25.54 | 831,955 | +0.35(+1.40%) |
May 11, 2017 | 25.75 | 25.82 | 25.08 | 25.19 | 743,491 | -0.67(-2.58%) |
May 10, 2017 | 25.86 | 26.20 | 25.73 | 25.86 | 1,004,765 | -0.06(-0.24%) |
May 09, 2017 | 26.09 | 26.22 | 25.59 | 25.92 | 1,088,424 | -0.19(-0.73%) |
May 08, 2017 | 25.68 | 26.20 | 25.53 | 26.11 | 957,315 | +0.41(+1.61%) |
May 05, 2017 | 25.03 | 25.69 | 25.03 | 25.69 | 1,356,712 | +0.66(+2.64%) |
May 04, 2017 | 25.72 | 25.82 | 23.97 | 25.03 | 2,951,160 | -0.19(-0.76%) |
May 03, 2017 | 25.83 | 25.85 | 25.06 | 25.23 | 1,507,164 | -0.63(-2.43%) |
May 02, 2017 | 26.19 | 26.25 | 25.36 | 25.86 | 1,330,961 | -0.42(-1.61%) |
May 01, 2017 | 26.52 | 26.66 | 26.16 | 26.28 | 1,017,818 | -0.17(-0.64%) |
Apr 28, 2017 | 26.73 | 26.82 | 26.11 | 26.45 | 1,539,654 | -0.38(-1.40%) |
Apr 27, 2017 | 26.90 | 26.54 | 26.82 | 960,982 | +0.15(+0.55%) | |
Apr 26, 2017 | 26.38 | 26.80 | 26.14 | 26.68 | 784,428 | +0.23(+0.87%) |
Apr 25, 2017 | 26.34 | 26.95 | 26.23 | 26.45 | 1,560,744 | +0.24(+0.91%) |
Apr 24, 2017 | 26.27 | 26.38 | 25.96 | 26.21 | 1,139,451 | +0.10(+0.38%) |
Apr 21, 2017 | 25.69 | 26.26 | 25.47 | 26.11 | 1,493,886 | +0.35(+1.37%) |
Apr 20, 2017 | 25.69 | 26.03 | 25.59 | 25.76 | 805,873 | +0.15(+0.57%) |
Apr 19, 2017 | 25.63 | 25.90 | 25.35 | 25.61 | 1,013,953 | -0.02(-0.06%) |
Apr 18, 2017 | 25.80 | 26.08 | 25.47 | 25.63 | 758,993 | -0.24(-0.92%) |
Apr 17, 2017 | 25.49 | 25.86 | 25.38 | 25.86 | 899,035 | +0.39(+1.54%) |
Apr 13, 2017 | 25.34 | 25.56 | 25.18 | 25.47 | 919,012 | +0.08(+0.33%) |
Apr 12, 2017 | 25.61 | 25.70 | 25.01 | 25.39 | 1,320,155 | -0.24(-0.93%) |
Apr 11, 2017 | 24.76 | 25.66 | 24.67 | 25.63 | 1,720,200 | +1.02(+4.15%) |
Apr 10, 2017 | 24.57 | 24.87 | 24.45 | 24.60 | 549,995 | +0.09(+0.38%) |
Apr 07, 2017 | 24.40 | 24.70 | 24.25 | 24.51 | 958,754 | +0.02(+0.09%) |
Apr 06, 2017 | 24.04 | 24.54 | 23.92 | 24.49 | 725,394 | +0.44(+1.82%) |
Apr 05, 2017 | 23.95 | 24.30 | 23.85 | 24.05 | 1,273,527 | +0.12(+0.48%) |
Apr 04, 2017 | 23.75 | 24.15 | 23.64 | 23.94 | 1,036,912 | +0.12(+0.48%) |
Apr 03, 2017 | 24.07 | 24.16 | 23.66 | 23.82 | 1,318,672 | -0.30(-1.24%) |
Mar 31, 2017 | 24.11 | 24.49 | 23.88 | 24.12 | 1,111,815 | -0.02(-0.10%) |
Mar 30, 2017 | 23.89 | 24.38 | 23.88 | 24.14 | 1,244,529 | +0.21(+0.87%) |
Mar 29, 2017 | 23.72 | 24.04 | 23.66 | 23.94 | 993,533 | +0.17(+0.73%) |
Mar 28, 2017 | 23.84 | 23.92 | 23.51 | 23.76 | 890,619 | -0.14(-0.57%) |
Mar 27, 2017 | 23.74 | 23.97 | 22.95 | 23.90 | 1,870,536 | -0.15(-0.63%) |
Mar 24, 2017 | 24.70 | 24.92 | 24.03 | 24.05 | 1,019,124 | -0.60(-2.43%) |
Mar 23, 2017 | 24.53 | 25.03 | 24.44 | 24.65 | 976,113 | +0.15(+0.62%) |
Mar 22, 2017 | 23.97 | 24.55 | 23.72 | 24.50 | 831,516 | +0.47(+1.95%) |
Mar 21, 2017 | 24.82 | 25.07 | 24.00 | 24.03 | 1,654,607 | -0.76(-3.06%) |
Mar 20, 2017 | 24.85 | 24.91 | 24.50 | 24.78 | 1,181,844 | -0.25(-1.00%) |
Mar 17, 2017 | 24.73 | 25.14 | 24.47 | 25.03 | 2,791,218 | +0.30(+1.23%) |
Mar 16, 2017 | 24.49 | 24.97 | 24.41 | 24.73 | 1,387,203 | +0.23(+0.96%) |
Mar 15, 2017 | 24.16 | 24.62 | 24.16 | 24.50 | 1,315,077 | +0.35(+1.44%) |
Mar 14, 2017 | 24.07 | 24.20 | 23.84 | 24.15 | 971,523 | -0.02(-0.09%) |
Mar 13, 2017 | 24.15 | 24.31 | 23.95 | 24.17 | 968,850 | +0.06(+0.25%) |
Mar 10, 2017 | 24.35 | 24.55 | 23.96 | 24.11 | 1,238,238 | -0.10(-0.41%) |
Mar 09, 2017 | 23.82 | 24.38 | 23.76 | 24.21 | 1,384,368 | +0.23(+0.95%) |
Mar 08, 2017 | 23.80 | 24.34 | 23.63 | 23.98 | 2,284,328 | -0.17(-0.69%) |
Mar 07, 2017 | 24.57 | 24.66 | 23.97 | 24.15 | 2,020,944 | -0.52(-2.12%) |
Mar 06, 2017 | 25.90 | 25.96 | 24.63 | 24.67 | 2,749,962 | -1.40(-5.37%) |
Mar 03, 2017 | 25.72 | 26.07 | 25.52 | 26.07 | 1,601,613 | +0.38(+1.47%) |
Mar 02, 2017 | 25.77 | 25.82 | 25.51 | 25.69 | 3,200,946 | -0.33(-1.25%) |