Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.46 | 24.50 | 23.62 | 24.31 | 2,635,841 | -0.19(-0.78%) |
May 30, 2017 | 24.95 | 25.00 | 24.37 | 24.50 | 1,695,051 | -0.51(-2.04%) |
May 26, 2017 | 25.06 | 25.45 | 24.94 | 25.01 | 2,183,533 | +0.01(+0.04%) |
May 25, 2017 | 25.67 | 25.90 | 24.79 | 25.00 | 3,753,487 | -1.05(-4.03%) |
May 24, 2017 | 25.44 | 26.66 | 25.42 | 26.05 | 3,239,858 | +0.49(+1.92%) |
May 23, 2017 | 25.17 | 25.60 | 24.91 | 25.56 | 2,777,210 | +0.60(+2.40%) |
May 22, 2017 | 25.01 | 25.50 | 24.84 | 24.96 | 2,369,403 | -0.20(-0.79%) |
May 19, 2017 | 24.36 | 25.42 | 24.15 | 25.16 | 2,900,233 | +0.79(+3.24%) |
May 18, 2017 | 24.75 | 25.14 | 24.09 | 24.37 | 2,684,526 | -0.44(-1.77%) |
May 17, 2017 | 24.67 | 25.16 | 24.62 | 24.81 | 3,830,791 | -0.07(-0.28%) |
May 16, 2017 | 24.50 | 25.32 | 24.46 | 24.88 | 3,594,412 | +0.58(+2.39%) |
May 15, 2017 | 24.26 | 24.35 | 23.68 | 24.30 | 2,215,387 | +0.30(+1.25%) |
May 12, 2017 | 24.20 | 24.69 | 23.45 | 24.00 | 4,427,492 | +0.70(+3.00%) |
May 11, 2017 | 23.16 | 23.33 | 23.00 | 23.30 | 2,115,226 | -0.15(-0.64%) |
May 10, 2017 | 23.18 | 23.76 | 22.90 | 23.45 | 2,966,917 | +0.28(+1.21%) |
May 09, 2017 | 23.73 | 23.84 | 23.10 | 23.17 | 3,415,388 | -0.67(-2.81%) |
May 08, 2017 | 23.75 | 24.16 | 22.80 | 23.84 | 7,400,098 | -0.13(-0.54%) |
May 05, 2017 | 25.01 | 25.29 | 23.88 | 23.97 | 7,065,334 | -0.99(-3.97%) |
May 04, 2017 | 25.51 | 26.02 | 24.89 | 24.96 | 6,114,182 | -0.05(-0.20%) |
May 03, 2017 | 24.60 | 26.44 | 24.15 | 25.01 | 23,783,324 | -8.93(-26.31%) |
May 02, 2017 | 34.23 | 34.45 | 32.75 | 33.94 | 9,831,406 | -0.45(-1.31%) |
May 01, 2017 | 33.10 | 34.45 | 33.03 | 34.39 | 3,832,517 | +1.34(+4.05%) |
Apr 28, 2017 | 32.80 | 33.36 | 32.70 | 33.05 | 2,280,711 | +0.21(+0.64%) |
Apr 27, 2017 | 32.26 | 33.29 | 32.25 | 32.84 | 2,304,431 | +0.60(+1.86%) |
Apr 26, 2017 | 31.76 | 32.56 | 31.65 | 32.24 | 2,596,626 | +0.31(+0.97%) |
Apr 25, 2017 | 30.87 | 32.13 | 30.79 | 31.93 | 2,052,452 | +1.00(+3.23%) |
Apr 24, 2017 | 31.25 | 31.25 | 30.21 | 30.93 | 1,670,340 | +0.11(+0.36%) |
Apr 21, 2017 | 31.44 | 31.63 | 30.40 | 30.82 | 1,305,255 | -0.81(-2.56%) |
Apr 20, 2017 | 31.72 | 32.32 | 31.46 | 31.63 | 2,179,060 | -0.13(-0.41%) |
Apr 19, 2017 | 31.09 | 32.25 | 31.09 | 31.76 | 2,724,562 | +0.96(+3.12%) |
Apr 18, 2017 | 31.21 | 30.23 | 30.80 | 1,565,269 | +0.00(+0.00%) | |
Apr 17, 2017 | 30.33 | 30.85 | 29.84 | 30.80 | 1,539,580 | +0.51(+1.68%) |
Apr 13, 2017 | 29.43 | 30.64 | 29.40 | 30.29 | 2,483,602 | +0.73(+2.47%) |
Apr 12, 2017 | 29.67 | 30.19 | 29.20 | 29.56 | 3,010,584 | +0.21(+0.72%) |
Apr 11, 2017 | 28.42 | 29.63 | 28.10 | 29.35 | 3,087,043 | +0.88(+3.09%) |
Apr 10, 2017 | 28.31 | 28.87 | 27.65 | 28.47 | 3,891,447 | +0.30(+1.06%) |
Apr 07, 2017 | 28.50 | 28.55 | 27.71 | 28.17 | 5,277,932 | +1.24(+4.60%) |
Apr 06, 2017 | 26.94 | 27.14 | 26.76 | 26.93 | 1,626,210 | +0.00(+0.00%) |
Apr 05, 2017 | 27.27 | 27.72 | 26.82 | 26.93 | 3,004,492 | -0.34(-1.25%) |
Apr 04, 2017 | 28.51 | 28.85 | 26.95 | 27.27 | 3,757,056 | -1.42(-4.95%) |
Apr 03, 2017 | 28.76 | 28.89 | 28.19 | 28.69 | 1,751,393 | -0.18(-0.62%) |
Mar 31, 2017 | 28.47 | 29.26 | 28.26 | 28.87 | 1,694,561 | +0.25(+0.87%) |
Mar 30, 2017 | 28.67 | 28.89 | 28.12 | 28.62 | 2,244,087 | -0.16(-0.56%) |
Mar 29, 2017 | 29.25 | 29.25 | 28.75 | 28.78 | 2,197,466 | -0.49(-1.67%) |
Mar 28, 2017 | 29.53 | 30.06 | 29.21 | 29.27 | 1,657,470 | -0.36(-1.21%) |
Mar 27, 2017 | 28.80 | 29.82 | 28.36 | 29.63 | 1,596,923 | +0.44(+1.51%) |
Mar 24, 2017 | 29.10 | 29.50 | 28.82 | 29.19 | 1,291,465 | +0.14(+0.48%) |
Mar 23, 2017 | 29.24 | 29.50 | 28.95 | 29.05 | 1,481,317 | -0.12(-0.41%) |
Mar 22, 2017 | 29.64 | 29.89 | 28.97 | 29.17 | 2,342,532 | -0.43(-1.45%) |
Mar 21, 2017 | 31.12 | 31.33 | 29.23 | 29.60 | 3,953,540 | -1.60(-5.13%) |
Mar 20, 2017 | 31.06 | 31.49 | 30.76 | 31.20 | 1,639,045 | +0.17(+0.55%) |
Mar 17, 2017 | 31.09 | 31.79 | 30.51 | 31.03 | 4,484,657 | -0.38(-1.21%) |
Mar 16, 2017 | 31.39 | 32.62 | 31.26 | 31.41 | 2,904,155 | +0.11(+0.35%) |
Mar 15, 2017 | 31.21 | 31.39 | 30.34 | 31.30 | 1,886,430 | +0.23(+0.74%) |
Mar 14, 2017 | 31.91 | 31.95 | 30.79 | 31.07 | 1,664,660 | -1.00(-3.12%) |
Mar 13, 2017 | 31.15 | 32.67 | 31.10 | 32.07 | 2,404,346 | +0.84(+2.69%) |
Mar 10, 2017 | 31.42 | 31.71 | 31.03 | 31.23 | 1,597,689 | -0.09(-0.29%) |
Mar 09, 2017 | 31.10 | 31.84 | 30.85 | 31.32 | 2,345,055 | +0.24(+0.77%) |
Mar 08, 2017 | 30.81 | 31.16 | 30.59 | 31.08 | 1,550,766 | +0.34(+1.11%) |
Mar 07, 2017 | 30.65 | 31.33 | 30.49 | 30.74 | 1,969,675 | -0.15(-0.49%) |
Mar 06, 2017 | 30.40 | 31.03 | 29.83 | 30.89 | 3,485,604 | +1.08(+3.62%) |
Mar 03, 2017 | 30.74 | 30.89 | 29.35 | 29.81 | 4,749,519 | -1.22(-3.93%) |
Mar 02, 2017 | 32.04 | 32.66 | 30.79 | 31.03 | 4,201,130 | -1.29(-3.99%) |