Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.38 | 27.38 | 25.02 | 25.59 | 53,708 | -0.40(-1.54%) |
May 30, 2017 | 25.47 | 26.19 | 25.43 | 25.99 | 8,851 | +0.29(+1.13%) |
May 26, 2017 | 26.15 | 26.55 | 25.55 | 25.70 | 56,587 | -1.00(-3.75%) |
May 25, 2017 | 26.15 | 26.94 | 26.15 | 26.70 | 86,650 | +0.28(+1.06%) |
May 24, 2017 | 27.27 | 27.36 | 26.08 | 26.42 | 51,756 | -0.87(-3.19%) |
May 23, 2017 | 26.35 | 27.50 | 26.35 | 27.29 | 29,679 | +0.38(+1.41%) |
May 22, 2017 | 26.75 | 26.93 | 26.54 | 26.91 | 11,059 | +0.01(+0.04%) |
May 19, 2017 | 26.48 | 27.22 | 26.48 | 26.90 | 14,695 | +0.26(+0.98%) |
May 18, 2017 | 26.12 | 28.00 | 25.64 | 26.64 | 43,346 | -0.10(-0.37%) |
May 17, 2017 | 27.33 | 27.48 | 26.35 | 26.74 | 67,161 | -0.81(-2.94%) |
May 16, 2017 | 26.80 | 27.69 | 26.46 | 27.55 | 72,627 | +1.16(+4.40%) |
May 15, 2017 | 26.28 | 26.39 | 25.69 | 26.39 | 41,825 | +0.10(+0.38%) |
May 12, 2017 | 26.12 | 26.78 | 25.68 | 26.29 | 44,211 | -0.39(-1.46%) |
May 11, 2017 | 26.08 | 26.92 | 25.60 | 26.68 | 98,752 | +1.04(+4.06%) |
May 10, 2017 | 25.89 | 25.89 | 25.64 | 25.64 | 1,985 | -0.17(-0.66%) |
May 09, 2017 | 26.07 | 26.36 | 24.28 | 25.81 | 39,129 | -0.27(-1.04%) |
May 08, 2017 | 25.90 | 26.37 | 25.70 | 26.08 | 15,584 | -0.06(-0.23%) |
May 05, 2017 | 25.64 | 26.73 | 25.05 | 26.14 | 16,420 | +0.35(+1.36%) |
May 04, 2017 | 25.35 | 26.52 | 25.35 | 25.79 | 21,456 | -0.31(-1.19%) |
May 03, 2017 | 25.81 | 27.05 | 24.70 | 26.10 | 29,207 | -0.14(-0.53%) |
May 02, 2017 | 26.40 | 27.28 | 25.60 | 26.24 | 20,073 | +0.02(+0.08%) |
May 01, 2017 | 26.53 | 26.53 | 24.57 | 26.22 | 15,980 | -0.46(-1.72%) |
Apr 28, 2017 | 27.01 | 27.80 | 26.53 | 26.68 | 39,931 | -0.27(-1.00%) |
Apr 27, 2017 | 26.95 | 27.35 | 25.53 | 26.95 | 56,716 | +0.15(+0.56%) |
Apr 26, 2017 | 25.29 | 27.62 | 25.20 | 26.80 | 53,225 | +1.41(+5.55%) |
Apr 25, 2017 | 24.68 | 25.90 | 24.18 | 25.39 | 76,997 | +0.61(+2.46%) |
Apr 24, 2017 | 24.81 | 25.05 | 24.07 | 24.78 | 74,750 | +0.26(+1.06%) |
Apr 21, 2017 | 24.58 | 25.47 | 24.31 | 24.52 | 64,723 | -0.15(-0.61%) |
Apr 20, 2017 | 24.86 | 25.39 | 24.50 | 24.67 | 36,854 | +0.03(+0.12%) |
Apr 19, 2017 | 24.50 | 24.96 | 24.20 | 24.64 | 62,766 | +0.36(+1.48%) |
Apr 18, 2017 | 25.00 | 25.62 | 23.64 | 24.28 | 111,353 | -0.67(-2.69%) |
Apr 17, 2017 | 25.00 | 25.66 | 24.33 | 24.95 | 66,319 | +0.21(+0.85%) |
Apr 13, 2017 | 25.14 | 25.14 | 24.44 | 24.74 | 11,165 | -0.64(-2.52%) |
Apr 12, 2017 | 25.15 | 25.92 | 24.97 | 25.38 | 52,474 | +0.38(+1.52%) |
Apr 11, 2017 | 25.17 | 25.25 | 23.51 | 25.00 | 59,800 | -0.11(-0.44%) |
Apr 10, 2017 | 24.89 | 25.74 | 24.50 | 25.11 | 42,743 | +0.42(+1.70%) |
Apr 07, 2017 | 25.09 | 25.22 | 23.84 | 24.69 | 46,244 | -0.20(-0.80%) |
Apr 06, 2017 | 25.46 | 25.56 | 22.40 | 24.89 | 68,302 | -1.09(-4.20%) |
Apr 05, 2017 | 27.29 | 27.29 | 25.58 | 25.98 | 121,545 | -1.31(-4.80%) |
Apr 04, 2017 | 27.89 | 28.40 | 27.00 | 27.29 | 116,274 | -0.61(-2.19%) |
Apr 03, 2017 | 27.70 | 28.23 | 27.58 | 27.90 | 62,177 | +0.15(+0.54%) |
Mar 31, 2017 | 29.17 | 29.50 | 27.38 | 27.75 | 524,714 | -1.03(-3.58%) |
Mar 30, 2017 | 28.00 | 29.96 | 28.00 | 28.78 | 118,372 | +0.90(+3.23%) |
Mar 29, 2017 | 27.91 | 28.42 | 27.41 | 27.88 | 67,431 | +0.18(+0.65%) |
Mar 28, 2017 | 27.60 | 28.21 | 27.29 | 27.70 | 61,357 | +0.17(+0.62%) |
Mar 27, 2017 | 27.53 | 28.23 | 27.05 | 27.53 | 106,158 | -0.21(-0.76%) |
Mar 24, 2017 | 27.30 | 27.99 | 26.71 | 27.74 | 65,480 | +0.14(+0.51%) |
Mar 23, 2017 | 27.00 | 28.00 | 26.90 | 27.60 | 84,373 | +0.57(+2.11%) |
Mar 22, 2017 | 27.54 | 27.94 | 26.68 | 27.03 | 33,874 | -0.49(-1.78%) |
Mar 21, 2017 | 27.35 | 27.80 | 27.02 | 27.52 | 100,604 | +0.13(+0.47%) |
Mar 20, 2017 | 26.60 | 27.95 | 26.60 | 27.39 | 81,675 | +0.87(+3.28%) |
Mar 17, 2017 | 26.70 | 27.08 | 26.36 | 26.52 | 303,745 | -0.01(-0.04%) |
Mar 16, 2017 | 26.14 | 26.92 | 25.90 | 26.53 | 144,960 | +0.60(+2.31%) |
Mar 15, 2017 | 26.24 | 26.61 | 25.61 | 25.93 | 81,509 | -0.46(-1.74%) |
Mar 14, 2017 | 25.55 | 27.79 | 24.29 | 26.39 | 133,988 | +0.83(+3.25%) |
Mar 13, 2017 | 23.60 | 26.60 | 23.00 | 25.56 | 97,047 | +2.36(+10.17%) |
Mar 10, 2017 | 23.48 | 23.53 | 22.90 | 23.20 | 77,377 | +0.10(+0.43%) |
Mar 09, 2017 | 22.97 | 24.12 | 22.59 | 23.10 | 45,309 | +0.15(+0.65%) |
Mar 08, 2017 | 24.22 | 24.50 | 22.38 | 22.95 | 96,201 | -0.90(-3.77%) |
Mar 07, 2017 | 23.10 | 24.22 | 23.10 | 23.85 | 45,063 | +0.85(+3.70%) |
Mar 06, 2017 | 22.83 | 23.50 | 22.83 | 23.00 | 108,954 | +0.34(+1.50%) |
Mar 03, 2017 | 23.00 | 23.65 | 22.25 | 22.66 | 78,771 | -0.12(-0.53%) |
Mar 02, 2017 | 23.05 | 23.53 | 21.93 | 22.78 | 86,081 | -0.29(-1.26%) |