Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.62 | 24.79 | 23.89 | 24.45 | 1,082,116 | +0.08(+0.35%) |
May 30, 2017 | 24.68 | 24.88 | 23.72 | 24.37 | 1,772,228 | -0.30(-1.23%) |
May 26, 2017 | 25.45 | 25.57 | 24.57 | 24.67 | 1,909,643 | -0.90(-3.51%) |
May 25, 2017 | 27.24 | 27.25 | 25.51 | 25.57 | 2,569,195 | -0.83(-3.13%) |
May 24, 2017 | 26.28 | 26.77 | 25.85 | 26.40 | 1,504,762 | +0.15(+0.56%) |
May 23, 2017 | 26.23 | 26.69 | 25.61 | 26.25 | 1,380,394 | -0.06(-0.21%) |
May 22, 2017 | 28.86 | 29.66 | 25.96 | 26.30 | 10,644,955 | +1.63(+6.61%) |
May 19, 2017 | 24.73 | 25.07 | 24.16 | 24.67 | 1,130,805 | -0.05(-0.20%) |
May 18, 2017 | 23.22 | 24.79 | 22.64 | 24.72 | 1,906,188 | +1.50(+6.45%) |
May 17, 2017 | 23.97 | 24.55 | 23.17 | 23.22 | 1,380,431 | -1.03(-4.25%) |
May 16, 2017 | 24.88 | 24.88 | 23.70 | 24.26 | 1,442,038 | -0.44(-1.77%) |
May 15, 2017 | 24.88 | 25.16 | 24.52 | 24.69 | 795,042 | -0.40(-1.58%) |
May 12, 2017 | 24.24 | 25.29 | 23.97 | 25.09 | 1,020,485 | +0.85(+3.53%) |
May 11, 2017 | 24.90 | 25.11 | 24.02 | 24.23 | 1,433,459 | -0.71(-2.86%) |
May 10, 2017 | 25.70 | 25.73 | 24.72 | 24.95 | 1,023,762 | -0.85(-3.31%) |
May 09, 2017 | 25.27 | 25.89 | 24.84 | 25.80 | 1,113,728 | +0.63(+2.50%) |
May 08, 2017 | 25.18 | 25.80 | 25.01 | 25.17 | 755,958 | -0.08(-0.31%) |
May 05, 2017 | 25.78 | 26.05 | 24.72 | 25.25 | 1,215,278 | -0.51(-1.97%) |
May 04, 2017 | 26.38 | 26.59 | 25.34 | 25.76 | 1,241,775 | -0.24(-0.93%) |
May 03, 2017 | 25.21 | 26.23 | 24.97 | 26.00 | 2,253,247 | +1.08(+4.31%) |
May 02, 2017 | 24.46 | 25.19 | 22.19 | 24.93 | 5,958,991 | +0.11(+0.45%) |
May 01, 2017 | 27.46 | 28.04 | 24.18 | 24.81 | 5,466,269 | -2.64(-9.62%) |
Apr 28, 2017 | 27.21 | 30.43 | 26.01 | 27.46 | 8,526,946 | +0.25(+0.90%) |
Apr 27, 2017 | 27.65 | 28.03 | 26.74 | 27.21 | 872,364 | -0.35(-1.27%) |
Apr 26, 2017 | 27.72 | 28.07 | 27.52 | 27.56 | 545,770 | -0.16(-0.58%) |
Apr 25, 2017 | 27.52 | 28.08 | 27.34 | 27.72 | 1,045,956 | +0.47(+1.73%) |
Apr 24, 2017 | 27.15 | 27.74 | 26.95 | 27.25 | 892,041 | +0.39(+1.44%) |
Apr 21, 2017 | 26.83 | 26.99 | 26.35 | 26.87 | 563,870 | +0.08(+0.31%) |
Apr 20, 2017 | 26.37 | 27.22 | 26.36 | 26.78 | 998,838 | +0.27(+1.01%) |
Apr 19, 2017 | 25.90 | 26.81 | 25.90 | 26.52 | 546,669 | +0.84(+3.26%) |
Apr 18, 2017 | 25.90 | 25.97 | 25.19 | 25.68 | 472,142 | -0.34(-1.30%) |
Apr 17, 2017 | 25.57 | 26.19 | 25.30 | 26.02 | 455,542 | +0.40(+1.56%) |
Apr 13, 2017 | 24.91 | 25.92 | 24.91 | 25.62 | 620,446 | +0.65(+2.59%) |
Apr 12, 2017 | 25.29 | 24.81 | 24.97 | 514,177 | +0.03(+0.11%) | |
Apr 11, 2017 | 25.49 | 26.17 | 24.86 | 24.94 | 751,927 | -0.61(-2.39%) |
Apr 10, 2017 | 26.13 | 26.44 | 25.53 | 25.55 | 437,445 | -0.62(-2.36%) |
Apr 07, 2017 | 25.46 | 26.25 | 25.34 | 26.17 | 573,489 | +0.51(+2.00%) |
Apr 06, 2017 | 25.19 | 25.74 | 24.53 | 25.66 | 1,043,479 | +0.51(+2.04%) |
Apr 05, 2017 | 26.28 | 26.70 | 24.98 | 25.14 | 1,023,640 | -1.15(-4.38%) |
Apr 04, 2017 | 27.01 | 27.50 | 26.22 | 26.30 | 775,609 | -0.54(-2.02%) |
Apr 03, 2017 | 27.46 | 27.84 | 26.77 | 26.84 | 985,640 | -0.32(-1.19%) |
Mar 31, 2017 | 28.08 | 28.08 | 26.66 | 27.16 | 608,294 | -0.13(-0.49%) |
Mar 30, 2017 | 27.50 | 28.07 | 27.18 | 27.30 | 696,219 | -0.15(-0.56%) |
Mar 29, 2017 | 27.20 | 27.99 | 26.92 | 27.45 | 716,276 | +0.34(+1.27%) |
Mar 28, 2017 | 27.41 | 27.71 | 26.94 | 27.11 | 493,725 | -0.27(-1.00%) |
Mar 27, 2017 | 26.35 | 27.71 | 26.14 | 27.38 | 794,156 | +0.55(+2.04%) |
Mar 24, 2017 | 26.31 | 27.13 | 26.27 | 26.83 | 1,409,090 | +0.63(+2.39%) |
Mar 23, 2017 | 26.19 | 27.18 | 25.65 | 26.21 | 1,205,174 | +0.30(+1.14%) |
Mar 22, 2017 | 25.04 | 24.91 | 25.91 | 1,269,158 | +0.87(+3.48%) | |
Mar 21, 2017 | 26.96 | 27.16 | 24.72 | 25.04 | 1,890,543 | -1.82(-6.78%) |
Mar 20, 2017 | 27.38 | 27.74 | 26.42 | 26.86 | 815,250 | +0.20(+0.74%) |
Mar 17, 2017 | 26.59 | 27.26 | 26.54 | 26.66 | 2,531,893 | -0.10(-0.37%) |
Mar 16, 2017 | 27.62 | 27.90 | 26.53 | 26.76 | 1,168,726 | -0.78(-2.83%) |
Mar 15, 2017 | 28.40 | 28.65 | 27.35 | 27.54 | 1,780,263 | -0.61(-2.17%) |
Mar 14, 2017 | 29.24 | 29.35 | 28.09 | 28.15 | 1,827,857 | -1.21(-4.12%) |
Mar 13, 2017 | 28.27 | 29.55 | 27.87 | 29.36 | 1,370,120 | +0.65(+2.28%) |
Mar 10, 2017 | 28.11 | 29.47 | 26.94 | 28.71 | 4,558,426 | -1.59(-5.24%) |
Mar 09, 2017 | 30.68 | 31.90 | 30.03 | 30.30 | 1,419,048 | -0.36(-1.17%) |
Mar 08, 2017 | 29.78 | 31.62 | 29.58 | 30.65 | 1,159,690 | +1.01(+3.41%) |
Mar 07, 2017 | 29.14 | 29.95 | 28.83 | 29.64 | 745,058 | +0.05(+0.17%) |
Mar 06, 2017 | 29.34 | 30.03 | 28.65 | 29.59 | 763,530 | +0.11(+0.38%) |
Mar 03, 2017 | 29.85 | 28.93 | 29.48 | 515,290 | +0.18(+0.60%) | |
Mar 02, 2017 | 29.65 | 30.37 | 29.17 | 29.30 | 650,702 | -0.42(-1.42%) |