Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.60 | 26.20 | 25.36 | 25.83 | 1,833,862 | +0.30(+1.18%) |
May 30, 2017 | 25.21 | 25.61 | 24.93 | 25.53 | 983,685 | +0.28(+1.11%) |
May 26, 2017 | 25.04 | 25.26 | 24.98 | 25.25 | 1,033,580 | +0.25(+1.00%) |
May 25, 2017 | 24.91 | 25.23 | 24.89 | 25.00 | 1,443,558 | +0.13(+0.52%) |
May 24, 2017 | 25.06 | 25.13 | 24.69 | 24.87 | 1,222,028 | -0.10(-0.40%) |
May 23, 2017 | 25.50 | 25.50 | 24.87 | 24.97 | 1,238,525 | -0.49(-1.92%) |
May 22, 2017 | 25.07 | 25.55 | 25.07 | 25.46 | 1,334,367 | +0.28(+1.11%) |
May 19, 2017 | 24.45 | 25.27 | 24.38 | 25.18 | 1,572,304 | +0.65(+2.65%) |
May 18, 2017 | 24.47 | 24.69 | 24.18 | 24.53 | 1,616,323 | +0.14(+0.57%) |
May 17, 2017 | 24.64 | 24.84 | 24.36 | 24.39 | 3,160,273 | -0.42(-1.69%) |
May 16, 2017 | 25.21 | 25.30 | 24.55 | 24.81 | 2,978,833 | -0.45(-1.78%) |
May 15, 2017 | 25.40 | 25.55 | 25.20 | 25.26 | 2,734,539 | -0.19(-0.75%) |
May 12, 2017 | 25.70 | 25.79 | 25.39 | 25.45 | 1,508,886 | -0.25(-0.97%) |
May 11, 2017 | 25.34 | 25.79 | 25.29 | 25.70 | 2,688,251 | +0.25(+0.98%) |
May 10, 2017 | 25.87 | 25.89 | 25.34 | 25.45 | 3,543,903 | -0.55(-2.12%) |
May 09, 2017 | 25.77 | 26.01 | 25.17 | 26.00 | 2,231,943 | -0.51(-1.92%) |
May 08, 2017 | 26.41 | 26.62 | 25.98 | 26.51 | 1,765,555 | +0.05(+0.19%) |
May 05, 2017 | 26.16 | 26.50 | 26.12 | 26.46 | 1,786,468 | +0.38(+1.46%) |
May 04, 2017 | 26.14 | 26.32 | 25.48 | 26.08 | 2,400,311 | -0.11(-0.42%) |
May 03, 2017 | 27.36 | 27.36 | 25.84 | 26.19 | 3,326,210 | -1.02(-3.75%) |
May 02, 2017 | 27.15 | 27.30 | 26.67 | 27.21 | 1,385,007 | +0.02(+0.07%) |
May 01, 2017 | 28.09 | 28.09 | 27.16 | 27.19 | 2,735,248 | -0.79(-2.82%) |
Apr 28, 2017 | 28.72 | 28.72 | 27.67 | 27.98 | 2,848,586 | -0.73(-2.54%) |
Apr 27, 2017 | 28.77 | 28.89 | 28.61 | 28.71 | 1,450,900 | -0.08(-0.28%) |
Apr 26, 2017 | 28.68 | 28.96 | 28.65 | 28.79 | 1,102,153 | +0.02(+0.09%) |
Apr 25, 2017 | 29.02 | 28.75 | 28.77 | 2,492,411 | -0.13(-0.47%) | |
Apr 24, 2017 | 29.00 | 29.18 | 28.81 | 28.90 | 1,148,485 | +0.25(+0.87%) |
Apr 21, 2017 | 28.71 | 28.89 | 28.59 | 28.65 | 1,128,329 | -0.07(-0.24%) |
Apr 20, 2017 | 28.56 | 28.85 | 28.48 | 28.72 | 1,226,377 | +0.35(+1.23%) |
Apr 19, 2017 | 28.08 | 28.54 | 28.08 | 28.37 | 1,020,957 | +0.35(+1.25%) |
Apr 18, 2017 | 27.88 | 28.10 | 27.79 | 28.02 | 1,031,121 | +0.08(+0.29%) |
Apr 17, 2017 | 27.86 | 28.08 | 27.70 | 27.94 | 1,318,931 | +0.21(+0.76%) |
Apr 13, 2017 | 28.12 | 28.18 | 27.68 | 27.73 | 1,214,296 | -0.41(-1.46%) |
Apr 12, 2017 | 28.33 | 28.43 | 28.07 | 28.14 | 1,381,971 | -0.34(-1.19%) |
Apr 11, 2017 | 28.56 | 28.61 | 28.26 | 28.48 | 1,274,899 | -0.13(-0.45%) |
Apr 10, 2017 | 28.52 | 28.82 | 28.52 | 28.61 | 1,522,080 | +0.04(+0.14%) |
Apr 07, 2017 | 28.65 | 28.72 | 28.48 | 28.57 | 1,175,357 | -0.05(-0.17%) |
Apr 06, 2017 | 28.53 | 28.88 | 28.36 | 28.62 | 1,845,218 | +0.06(+0.21%) |
Apr 05, 2017 | 28.60 | 29.11 | 28.56 | 28.56 | 1,844,187 | -0.02(-0.07%) |
Apr 04, 2017 | 28.22 | 28.60 | 28.11 | 28.58 | 1,390,324 | +0.38(+1.35%) |
Apr 03, 2017 | 28.37 | 28.50 | 27.84 | 28.20 | 2,047,713 | -0.11(-0.39%) |
Mar 31, 2017 | 28.05 | 28.42 | 27.88 | 28.31 | 1,566,933 | +0.26(+0.93%) |
Mar 30, 2017 | 27.45 | 28.08 | 27.44 | 28.05 | 928,879 | +0.54(+1.96%) |
Mar 29, 2017 | 27.14 | 27.55 | 27.01 | 27.51 | 873,460 | +0.31(+1.14%) |
Mar 28, 2017 | 27.04 | 27.33 | 26.97 | 27.20 | 887,133 | +0.09(+0.33%) |
Mar 27, 2017 | 26.96 | 27.15 | 26.81 | 27.11 | 1,225,643 | +0.04(+0.15%) |
Mar 24, 2017 | 27.22 | 27.23 | 26.95 | 27.07 | 1,502,124 | -0.08(-0.29%) |
Mar 23, 2017 | 26.94 | 27.24 | 26.88 | 27.15 | 1,384,681 | +0.15(+0.56%) |
Mar 22, 2017 | 26.92 | 27.12 | 26.61 | 27.00 | 1,216,709 | +0.17(+0.63%) |
Mar 21, 2017 | 27.29 | 27.29 | 26.79 | 26.83 | 1,307,880 | -0.33(-1.22%) |
Mar 20, 2017 | 27.32 | 27.42 | 27.02 | 27.16 | 869,008 | -0.19(-0.69%) |
Mar 17, 2017 | 27.48 | 27.55 | 27.11 | 27.35 | 2,451,313 | -0.05(-0.18%) |
Mar 16, 2017 | 27.24 | 27.57 | 27.16 | 27.40 | 1,196,410 | +0.19(+0.70%) |
Mar 15, 2017 | 26.75 | 27.31 | 26.56 | 27.21 | 1,659,553 | +0.54(+2.02%) |
Mar 14, 2017 | 26.74 | 27.21 | 26.55 | 26.67 | 2,046,885 | -0.10(-0.37%) |
Mar 13, 2017 | 27.04 | 27.08 | 26.61 | 26.77 | 1,919,769 | -0.32(-1.18%) |
Mar 10, 2017 | 27.38 | 27.40 | 26.89 | 27.09 | 1,944,667 | -0.20(-0.73%) |
Mar 09, 2017 | 27.29 | 27.59 | 27.07 | 27.29 | 1,236,819 | -0.10(-0.37%) |
Mar 08, 2017 | 27.19 | 27.68 | 27.19 | 27.39 | 1,621,032 | +0.19(+0.70%) |
Mar 07, 2017 | 27.19 | 27.54 | 26.97 | 27.20 | 1,820,418 | +0.01(+0.04%) |
Mar 06, 2017 | 27.10 | 27.26 | 26.72 | 27.19 | 1,549,676 | -0.01(-0.04%) |
Mar 03, 2017 | 27.71 | 27.75 | 27.16 | 27.20 | 1,065,925 | -0.46(-1.66%) |
Mar 02, 2017 | 27.76 | 27.76 | 27.22 | 27.66 | 1,687,526 | -0.21(-0.75%) |