Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.12 | 25.83 | 24.84 | 25.54 | 26,826,186 | +0.57(+2.29%) |
May 30, 2017 | 26.47 | 26.94 | 24.77 | 24.97 | 15,692,922 | -1.31(-4.98%) |
May 26, 2017 | 25.83 | 26.95 | 25.79 | 26.28 | 11,246,859 | +0.49(+1.90%) |
May 25, 2017 | 26.61 | 26.61 | 24.50 | 25.79 | 22,112,342 | -0.15(-0.60%) |
May 24, 2017 | 27.12 | 28.05 | 25.52 | 25.94 | 19,908,392 | -1.63(-5.92%) |
May 23, 2017 | 30.21 | 30.35 | 26.08 | 27.57 | 40,837,392 | -1.18(-4.11%) |
May 22, 2017 | 30.78 | 30.85 | 28.06 | 28.75 | 19,816,294 | -0.50(-1.72%) |
May 19, 2017 | 28.47 | 29.62 | 28.20 | 29.26 | 10,532,111 | +1.46(+5.24%) |
May 18, 2017 | 27.10 | 28.16 | 26.86 | 27.80 | 11,670,981 | +0.76(+2.81%) |
May 17, 2017 | 28.39 | 28.62 | 26.86 | 27.04 | 17,950,362 | -2.38(-8.08%) |
May 16, 2017 | 27.51 | 29.94 | 27.32 | 29.42 | 16,844,972 | +2.49(+9.25%) |
May 15, 2017 | 27.29 | 27.67 | 26.66 | 26.93 | 8,489,654 | -0.02(-0.07%) |
May 12, 2017 | 25.61 | 27.53 | 25.55 | 26.95 | 10,487,973 | +1.16(+4.50%) |
May 11, 2017 | 25.63 | 25.98 | 25.06 | 25.79 | 5,547,401 | +0.13(+0.50%) |
May 10, 2017 | 25.83 | 25.86 | 25.25 | 25.66 | 9,066,578 | -0.24(-0.93%) |
May 09, 2017 | 26.04 | 26.18 | 25.65 | 25.90 | 8,377,160 | +0.00(+0.01%) |
May 08, 2017 | 26.39 | 26.51 | 25.76 | 25.90 | 3,914,851 | -0.37(-1.39%) |
May 05, 2017 | 26.01 | 26.32 | 25.71 | 26.26 | 3,848,442 | +0.31(+1.19%) |
May 04, 2017 | 25.90 | 26.16 | 25.56 | 25.96 | 3,848,788 | +0.24(+0.94%) |
May 03, 2017 | 26.54 | 26.56 | 25.36 | 25.71 | 5,582,754 | -0.83(-3.14%) |
May 02, 2017 | 26.68 | 27.14 | 26.46 | 26.55 | 3,964,163 | +0.07(+0.28%) |
May 01, 2017 | 25.70 | 26.82 | 25.61 | 26.47 | 6,646,952 | +0.97(+3.82%) |
Apr 28, 2017 | 25.79 | 25.83 | 25.20 | 25.50 | 3,836,269 | -0.27(-1.04%) |
Apr 27, 2017 | 25.04 | 25.93 | 25.02 | 25.77 | 6,398,262 | +0.64(+2.54%) |
Apr 26, 2017 | 24.67 | 25.18 | 23.87 | 25.13 | 9,136,165 | -0.49(-1.91%) |
Apr 25, 2017 | 25.93 | 25.98 | 25.46 | 25.62 | 5,614,918 | -0.19(-0.75%) |
Apr 24, 2017 | 26.07 | 26.30 | 25.20 | 25.81 | 6,002,982 | +0.09(+0.34%) |
Apr 21, 2017 | 25.73 | 25.87 | 25.06 | 25.73 | 4,793,223 | +0.17(+0.68%) |
Apr 20, 2017 | 25.16 | 25.79 | 25.16 | 25.55 | 4,167,312 | +0.57(+2.28%) |
Apr 19, 2017 | 24.87 | 25.61 | 24.66 | 24.98 | 6,067,056 | +0.30(+1.20%) |
Apr 18, 2017 | 25.58 | 25.61 | 24.34 | 24.69 | 8,061,164 | -1.09(-4.25%) |
Apr 17, 2017 | 25.81 | 25.95 | 25.18 | 25.78 | 3,390,214 | +0.15(+0.58%) |
Apr 13, 2017 | 25.24 | 26.15 | 25.19 | 25.63 | 5,043,450 | +0.21(+0.85%) |
Apr 12, 2017 | 25.61 | 26.35 | 25.32 | 25.42 | 8,226,244 | +0.33(+1.31%) |
Apr 11, 2017 | 25.47 | 26.18 | 24.61 | 25.09 | 9,182,978 | -0.09(-0.35%) |
Apr 10, 2017 | 23.63 | 25.59 | 23.63 | 25.18 | 14,360,634 | +1.73(+7.36%) |
Apr 07, 2017 | 23.26 | 23.93 | 23.05 | 23.45 | 6,627,279 | +0.25(+1.07%) |
Apr 06, 2017 | 21.83 | 23.59 | 21.70 | 23.20 | 7,148,035 | +1.12(+5.08%) |
Apr 05, 2017 | 22.96 | 23.00 | 22.02 | 22.08 | 7,339,918 | -0.73(-3.18%) |
Apr 04, 2017 | 23.27 | 23.39 | 22.51 | 22.81 | 3,985,846 | -0.58(-2.50%) |
Apr 03, 2017 | 22.99 | 23.51 | 22.67 | 23.39 | 5,954,332 | +0.52(+2.26%) |
Mar 31, 2017 | 23.62 | 23.67 | 22.57 | 22.87 | 15,607,037 | -0.97(-4.08%) |
Mar 30, 2017 | 22.90 | 24.29 | 22.86 | 23.85 | 10,522,937 | +0.95(+4.13%) |
Mar 29, 2017 | 22.66 | 23.16 | 22.30 | 22.90 | 5,108,016 | +0.21(+0.92%) |
Mar 28, 2017 | 22.76 | 23.42 | 22.61 | 22.69 | 4,742,796 | -0.30(-1.29%) |
Mar 27, 2017 | 22.13 | 23.06 | 21.73 | 22.99 | 6,771,126 | +0.61(+2.73%) |
Mar 24, 2017 | 22.52 | 22.93 | 22.17 | 22.38 | 4,077,097 | +0.03(+0.12%) |
Mar 23, 2017 | 22.04 | 23.16 | 21.69 | 22.35 | 13,806,069 | +0.32(+1.46%) |
Mar 22, 2017 | 21.32 | 22.47 | 21.22 | 22.03 | 8,429,199 | +0.45(+2.08%) |
Mar 21, 2017 | 22.97 | 23.18 | 20.95 | 21.58 | 9,436,674 | -1.42(-6.16%) |
Mar 20, 2017 | 23.51 | 24.01 | 22.42 | 22.99 | 8,682,224 | -0.51(-2.17%) |
Mar 17, 2017 | 23.27 | 23.99 | 22.83 | 23.50 | 5,530,630 | +0.19(+0.81%) |
Mar 16, 2017 | 22.94 | 23.65 | 22.67 | 23.32 | 8,571,131 | +0.59(+2.60%) |
Mar 15, 2017 | 22.51 | 22.88 | 21.84 | 22.73 | 8,052,697 | +0.13(+0.56%) |
Mar 14, 2017 | 20.95 | 22.69 | 20.75 | 22.60 | 11,656,749 | +1.53(+7.27%) |
Mar 13, 2017 | 20.72 | 21.15 | 20.49 | 21.07 | 7,783,916 | +0.40(+1.95%) |
Mar 10, 2017 | 20.81 | 21.21 | 20.43 | 20.66 | 10,397,436 | +0.49(+2.43%) |
Mar 09, 2017 | 22.11 | 22.16 | 19.85 | 20.17 | 29,534,006 | -2.78(-12.11%) |
Mar 08, 2017 | 20.68 | 23.06 | 20.33 | 22.95 | 22,174,894 | +2.81(+13.97%) |
Mar 07, 2017 | 19.80 | 20.29 | 19.47 | 20.14 | 33,237,574 | +2.28(+12.74%) |
Mar 06, 2017 | 18.36 | 18.44 | 17.67 | 17.87 | 5,078,761 | -0.17(-0.97%) |
Mar 03, 2017 | 17.66 | 18.15 | 17.52 | 18.04 | 2,632,727 | +0.17(+0.98%) |
Mar 02, 2017 | 18.29 | 18.38 | 17.80 | 17.87 | 2,436,850 | -0.60(-3.27%) |