Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.07 | 27.07 | 26.22 | 26.90 | 941,889 | -0.17(-0.63%) |
May 30, 2017 | 28.05 | 28.24 | 27.05 | 27.07 | 832,771 | -1.07(-3.80%) |
May 26, 2017 | 28.27 | 28.50 | 27.86 | 28.14 | 540,666 | -0.21(-0.74%) |
May 25, 2017 | 28.35 | 28.60 | 27.96 | 28.35 | 773,390 | +0.30(+1.07%) |
May 24, 2017 | 28.24 | 28.68 | 27.97 | 28.05 | 836,689 | -0.19(-0.67%) |
May 23, 2017 | 28.80 | 29.00 | 27.84 | 28.24 | 883,957 | -0.42(-1.47%) |
May 22, 2017 | 28.06 | 28.73 | 27.85 | 28.66 | 1,076,413 | +0.68(+2.43%) |
May 19, 2017 | 28.15 | 28.46 | 27.68 | 27.98 | 1,157,074 | -0.03(-0.11%) |
May 18, 2017 | 27.22 | 28.44 | 27.05 | 28.01 | 1,489,925 | +0.21(+0.76%) |
May 17, 2017 | 29.58 | 30.55 | 27.28 | 27.80 | 3,597,264 | -2.86(-9.33%) |
May 16, 2017 | 28.00 | 30.88 | 26.83 | 30.66 | 4,481,878 | +0.73(+2.44%) |
May 15, 2017 | 28.56 | 30.75 | 28.55 | 29.93 | 2,909,487 | -0.03(-0.10%) |
May 12, 2017 | 29.55 | 30.26 | 28.92 | 29.96 | 1,274,339 | +0.30(+1.01%) |
May 11, 2017 | 29.00 | 29.94 | 28.64 | 29.66 | 1,459,289 | +0.51(+1.75%) |
May 10, 2017 | 27.87 | 29.38 | 27.87 | 29.15 | 1,493,773 | +1.29(+4.63%) |
May 09, 2017 | 27.22 | 28.00 | 26.61 | 27.86 | 1,171,827 | +0.64(+2.35%) |
May 08, 2017 | 26.51 | 27.25 | 26.33 | 27.22 | 806,964 | +0.71(+2.68%) |
May 05, 2017 | 25.79 | 26.55 | 25.64 | 26.51 | 774,359 | +0.87(+3.39%) |
May 04, 2017 | 26.15 | 26.44 | 25.11 | 25.64 | 1,210,062 | -0.49(-1.88%) |
May 03, 2017 | 25.85 | 26.51 | 25.67 | 26.13 | 1,026,521 | +0.28(+1.08%) |
May 02, 2017 | 25.53 | 25.89 | 25.31 | 25.85 | 744,417 | +0.33(+1.29%) |
May 01, 2017 | 24.96 | 25.64 | 24.77 | 25.52 | 604,088 | +0.76(+3.07%) |
Apr 28, 2017 | 24.92 | 24.92 | 24.67 | 24.76 | 540,138 | -0.07(-0.28%) |
Apr 27, 2017 | 25.23 | 25.29 | 24.69 | 24.83 | 733,104 | -0.47(-1.86%) |
Apr 26, 2017 | 24.37 | 25.38 | 24.23 | 25.30 | 1,014,123 | +0.93(+3.82%) |
Apr 25, 2017 | 24.07 | 24.47 | 24.07 | 24.37 | 694,637 | +0.33(+1.37%) |
Apr 24, 2017 | 24.08 | 24.58 | 24.00 | 24.04 | 1,071,575 | +0.01(+0.04%) |
Apr 21, 2017 | 24.28 | 24.30 | 24.00 | 24.03 | 718,339 | -0.28(-1.15%) |
Apr 20, 2017 | 24.00 | 24.80 | 23.92 | 24.31 | 1,228,592 | +0.39(+1.63%) |
Apr 19, 2017 | 23.66 | 24.15 | 23.18 | 23.92 | 1,340,897 | +0.15(+0.63%) |
Apr 18, 2017 | 22.10 | 23.81 | 22.05 | 23.77 | 3,139,946 | +2.47(+11.60%) |
Apr 17, 2017 | 21.02 | 21.40 | 20.89 | 21.30 | 435,232 | +0.30(+1.43%) |
Apr 13, 2017 | 20.98 | 21.29 | 20.85 | 21.00 | 398,920 | +0.00(+0.00%) |
Apr 12, 2017 | 21.10 | 21.37 | 20.81 | 21.00 | 489,622 | -0.10(-0.47%) |
Apr 11, 2017 | 20.59 | 21.10 | 20.56 | 21.10 | 387,477 | +0.33(+1.59%) |
Apr 10, 2017 | 20.45 | 21.18 | 20.28 | 20.77 | 703,567 | +0.31(+1.52%) |
Apr 07, 2017 | 20.26 | 20.62 | 20.20 | 20.46 | 371,375 | +0.05(+0.24%) |
Apr 06, 2017 | 20.08 | 20.43 | 19.91 | 20.41 | 431,543 | +0.45(+2.25%) |
Apr 05, 2017 | 20.04 | 20.40 | 19.87 | 19.96 | 455,024 | +0.05(+0.25%) |
Apr 04, 2017 | 20.14 | 20.34 | 19.84 | 19.91 | 424,574 | -0.34(-1.68%) |
Apr 03, 2017 | 20.64 | 20.69 | 20.12 | 20.25 | 456,631 | -0.24(-1.17%) |
Mar 31, 2017 | 20.30 | 20.73 | 20.19 | 20.49 | 666,301 | +0.20(+0.99%) |
Mar 30, 2017 | 20.12 | 20.34 | 20.05 | 20.29 | 553,020 | +0.18(+0.90%) |
Mar 29, 2017 | 19.60 | 20.29 | 19.33 | 20.11 | 493,246 | +0.45(+2.29%) |
Mar 28, 2017 | 19.34 | 19.78 | 19.25 | 19.66 | 347,152 | +0.22(+1.13%) |
Mar 27, 2017 | 18.98 | 19.53 | 18.75 | 19.44 | 433,741 | +0.25(+1.30%) |
Mar 24, 2017 | 19.24 | 19.50 | 19.07 | 19.19 | 336,468 | +0.04(+0.21%) |
Mar 23, 2017 | 18.80 | 19.16 | 18.70 | 19.15 | 568,167 | +0.36(+1.92%) |
Mar 22, 2017 | 19.50 | 19.59 | 18.79 | 18.79 | 736,592 | -0.79(-4.03%) |
Mar 21, 2017 | 20.36 | 20.77 | 19.50 | 19.58 | 862,534 | -0.75(-3.69%) |
Mar 20, 2017 | 20.11 | 20.45 | 19.97 | 20.33 | 677,547 | +0.07(+0.35%) |
Mar 17, 2017 | 20.16 | 20.44 | 20.02 | 20.26 | 685,199 | +0.10(+0.50%) |
Mar 16, 2017 | 19.83 | 20.21 | 19.74 | 20.16 | 476,785 | +0.44(+2.23%) |
Mar 15, 2017 | 19.38 | 19.79 | 19.20 | 19.72 | 605,171 | +0.37(+1.91%) |
Mar 14, 2017 | 19.52 | 19.52 | 18.94 | 19.35 | 886,504 | -0.30(-1.53%) |
Mar 13, 2017 | 18.77 | 19.66 | 18.74 | 19.65 | 1,122,643 | +0.94(+5.02%) |
Mar 10, 2017 | 18.25 | 18.76 | 18.04 | 18.71 | 1,064,308 | +0.54(+2.97%) |
Mar 09, 2017 | 18.50 | 19.44 | 18.06 | 18.17 | 2,524,143 | -1.89(-9.42%) |
Mar 08, 2017 | 19.59 | 20.25 | 19.44 | 20.06 | 1,218,837 | +0.57(+2.92%) |
Mar 07, 2017 | 19.50 | 19.64 | 19.30 | 19.49 | 573,788 | -0.06(-0.31%) |
Mar 06, 2017 | 19.30 | 19.89 | 19.21 | 19.55 | 754,787 | +0.20(+1.03%) |
Mar 03, 2017 | 19.45 | 19.93 | 19.14 | 19.35 | 540,376 | -0.17(-0.87%) |
Mar 02, 2017 | 19.89 | 20.16 | 19.50 | 19.52 | 646,934 | -0.63(-3.13%) |