Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.43 | 24.71 | 23.69 | 24.30 | 2,063,837 | -0.31(-1.28%) |
May 30, 2017 | 24.95 | 24.98 | 24.39 | 24.62 | 1,833,711 | -0.36(-1.43%) |
May 26, 2017 | 25.22 | 25.27 | 24.83 | 24.98 | 994,706 | -0.12(-0.50%) |
May 25, 2017 | 25.55 | 25.68 | 24.86 | 25.10 | 2,785,294 | -0.19(-0.75%) |
May 24, 2017 | 25.65 | 25.86 | 25.20 | 25.29 | 1,461,615 | -0.27(-1.04%) |
May 23, 2017 | 25.85 | 25.86 | 25.34 | 25.56 | 1,667,902 | -0.20(-0.77%) |
May 22, 2017 | 26.09 | 26.16 | 25.61 | 25.75 | 2,611,976 | -0.09(-0.35%) |
May 19, 2017 | 25.72 | 26.30 | 25.70 | 25.85 | 1,735,992 | +0.36(+1.43%) |
May 18, 2017 | 25.15 | 25.71 | 24.93 | 25.48 | 1,577,514 | +0.12(+0.46%) |
May 17, 2017 | 26.72 | 26.24 | 25.27 | 25.37 | 2,101,517 | -1.36(-5.08%) |
May 16, 2017 | 26.50 | 26.78 | 26.41 | 26.72 | 2,042,250 | +0.33(+1.26%) |
May 15, 2017 | 26.27 | 26.72 | 26.09 | 26.39 | 2,351,725 | +0.41(+1.59%) |
May 12, 2017 | 25.72 | 26.48 | 25.71 | 25.98 | 3,076,956 | +0.48(+1.88%) |
May 11, 2017 | 25.44 | 25.53 | 24.90 | 25.50 | 2,122,670 | +0.03(+0.13%) |
May 10, 2017 | 24.48 | 25.49 | 24.48 | 25.46 | 2,705,622 | +1.02(+4.17%) |
May 09, 2017 | 24.59 | 24.78 | 24.22 | 24.45 | 2,422,416 | -0.17(-0.71%) |
May 08, 2017 | 24.90 | 24.90 | 24.42 | 24.62 | 4,528,769 | +0.17(+0.68%) |
May 05, 2017 | 24.25 | 24.71 | 24.15 | 24.45 | 3,289,570 | +0.28(+1.16%) |
May 04, 2017 | 25.30 | 25.30 | 23.76 | 24.17 | 5,498,010 | -1.11(-4.39%) |
May 03, 2017 | 25.84 | 26.72 | 24.85 | 25.29 | 8,299,974 | -0.99(-3.76%) |
May 02, 2017 | 26.64 | 26.93 | 26.20 | 26.27 | 3,218,007 | -0.34(-1.27%) |
May 01, 2017 | 26.54 | 26.86 | 26.09 | 26.61 | 2,244,202 | +0.17(+0.65%) |
Apr 28, 2017 | 26.83 | 26.83 | 26.41 | 26.44 | 2,603,723 | -0.37(-1.38%) |
Apr 27, 2017 | 27.42 | 27.55 | 26.78 | 26.81 | 2,737,820 | -0.59(-2.16%) |
Apr 26, 2017 | 27.61 | 27.70 | 27.28 | 27.40 | 2,140,187 | -0.20(-0.72%) |
Apr 25, 2017 | 27.43 | 27.70 | 27.32 | 27.60 | 2,437,906 | +0.33(+1.21%) |
Apr 24, 2017 | 27.07 | 27.32 | 26.93 | 27.27 | 2,481,940 | +0.76(+2.86%) |
Apr 21, 2017 | 26.47 | 26.61 | 26.12 | 26.51 | 2,767,894 | +0.00(+0.00%) |
Apr 20, 2017 | 26.14 | 26.54 | 25.97 | 26.51 | 3,251,469 | +0.55(+2.12%) |
Apr 19, 2017 | 25.51 | 26.33 | 25.38 | 25.96 | 4,480,356 | +0.82(+3.27%) |
Apr 18, 2017 | 24.78 | 25.22 | 24.74 | 25.14 | 1,703,832 | +0.12(+0.49%) |
Apr 17, 2017 | 24.95 | 25.19 | 24.79 | 25.01 | 2,731,108 | +0.08(+0.33%) |
Apr 13, 2017 | 25.29 | 25.68 | 24.87 | 24.93 | 2,479,722 | -0.39(-1.56%) |
Apr 12, 2017 | 25.37 | 25.70 | 24.82 | 25.33 | 7,193,183 | -0.09(-0.36%) |
Apr 11, 2017 | 25.71 | 25.71 | 25.01 | 25.42 | 5,037,000 | -0.30(-1.18%) |
Apr 10, 2017 | 26.16 | 26.31 | 25.68 | 25.72 | 3,130,710 | -0.44(-1.70%) |
Apr 07, 2017 | 26.15 | 26.30 | 25.87 | 26.17 | 3,633,944 | -0.06(-0.22%) |
Apr 06, 2017 | 25.84 | 26.31 | 25.70 | 26.22 | 3,146,134 | +0.45(+1.76%) |
Apr 05, 2017 | 26.51 | 26.75 | 25.71 | 25.77 | 2,269,952 | -0.43(-1.63%) |
Apr 04, 2017 | 26.57 | 26.57 | 26.12 | 26.20 | 2,703,600 | -0.36(-1.36%) |
Apr 03, 2017 | 27.15 | 27.31 | 26.26 | 26.56 | 2,253,315 | -0.49(-1.79%) |
Mar 31, 2017 | 26.65 | 27.29 | 26.53 | 27.05 | 2,729,271 | +0.35(+1.33%) |
Mar 30, 2017 | 26.62 | 27.19 | 26.54 | 26.69 | 2,983,161 | +0.06(+0.22%) |
Mar 29, 2017 | 27.44 | 27.52 | 26.42 | 26.63 | 4,097,884 | -0.80(-2.91%) |
Mar 28, 2017 | 26.96 | 27.88 | 26.93 | 27.43 | 3,110,907 | +0.46(+1.71%) |
Mar 27, 2017 | 26.22 | 27.07 | 26.16 | 26.97 | 1,479,467 | +0.01(+0.03%) |
Mar 24, 2017 | 27.24 | 27.44 | 26.63 | 26.96 | 1,856,425 | -0.16(-0.61%) |
Mar 23, 2017 | 26.71 | 27.35 | 26.42 | 27.13 | 2,297,187 | +0.37(+1.38%) |
Mar 22, 2017 | 26.38 | 26.77 | 25.94 | 26.76 | 2,629,212 | +0.37(+1.40%) |
Mar 21, 2017 | 27.37 | 27.44 | 26.38 | 26.39 | 1,980,400 | -0.86(-3.14%) |
Mar 20, 2017 | 27.15 | 27.39 | 26.89 | 27.24 | 1,367,747 | +0.03(+0.12%) |
Mar 17, 2017 | 27.33 | 27.42 | 27.07 | 27.21 | 6,144,587 | +0.00(+0.00%) |
Mar 16, 2017 | 27.44 | 27.44 | 26.87 | 27.21 | 2,318,723 | -0.05(-0.18%) |
Mar 15, 2017 | 26.77 | 27.34 | 26.63 | 27.26 | 1,796,231 | +0.82(+3.11%) |
Mar 14, 2017 | 26.40 | 26.50 | 26.01 | 26.44 | 2,059,371 | -0.21(-0.77%) |
Mar 13, 2017 | 26.72 | 25.80 | 26.64 | 2,109,600 | +0.56(+2.15%) | |
Mar 10, 2017 | 25.98 | 26.63 | 25.98 | 26.08 | 2,012,470 | +0.12(+0.44%) |
Mar 09, 2017 | 26.17 | 26.46 | 25.69 | 25.97 | 2,060,536 | -0.26(-1.00%) |
Mar 08, 2017 | 26.24 | 26.51 | 26.16 | 26.23 | 2,319,540 | -0.04(-0.16%) |
Mar 07, 2017 | 26.17 | 26.40 | 25.92 | 26.27 | 1,806,586 | -0.05(-0.19%) |
Mar 06, 2017 | 26.17 | 26.60 | 25.89 | 26.32 | 2,650,361 | -0.29(-1.08%) |
Mar 03, 2017 | 26.06 | 26.66 | 26.01 | 26.61 | 3,254,722 | +0.55(+2.12%) |
Mar 02, 2017 | 26.45 | 26.49 | 26.01 | 26.06 | 2,493,020 | -0.46(-1.74%) |