Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.95 | 26.40 | 25.35 | 26.30 | 771,547 | +0.55(+2.14%) |
May 30, 2017 | 27.25 | 27.46 | 25.70 | 25.75 | 490,613 | -1.50(-5.50%) |
May 26, 2017 | 27.15 | 27.68 | 27.00 | 27.25 | 274,079 | +0.10(+0.37%) |
May 25, 2017 | 27.50 | 27.65 | 27.05 | 27.15 | 201,406 | -0.15(-0.55%) |
May 24, 2017 | 26.95 | 27.50 | 26.50 | 27.30 | 284,189 | +0.40(+1.49%) |
May 23, 2017 | 26.55 | 27.15 | 26.38 | 26.90 | 304,029 | +0.30(+1.13%) |
May 22, 2017 | 26.75 | 26.80 | 26.10 | 26.60 | 318,847 | -0.15(-0.56%) |
May 19, 2017 | 27.25 | 27.85 | 26.68 | 26.75 | 300,400 | -0.50(-1.83%) |
May 18, 2017 | 26.80 | 27.35 | 26.65 | 27.25 | 316,668 | +0.55(+2.06%) |
May 17, 2017 | 27.35 | 27.45 | 26.55 | 26.70 | 457,566 | -1.30(-4.64%) |
May 16, 2017 | 27.40 | 28.00 | 27.20 | 28.00 | 374,281 | +0.10(+0.36%) |
May 15, 2017 | 27.45 | 28.00 | 27.40 | 27.90 | 320,485 | +0.45(+1.64%) |
May 12, 2017 | 26.55 | 27.45 | 26.39 | 27.45 | 438,151 | +0.80(+3.00%) |
May 11, 2017 | 27.50 | 27.50 | 26.38 | 26.65 | 420,685 | -0.65(-2.38%) |
May 10, 2017 | 27.35 | 27.60 | 25.65 | 27.30 | 749,927 | -0.50(-1.80%) |
May 09, 2017 | 27.50 | 28.23 | 27.45 | 27.80 | 515,235 | +0.50(+1.83%) |
May 08, 2017 | 28.00 | 28.00 | 26.82 | 27.30 | 467,634 | -0.75(-2.67%) |
May 05, 2017 | 28.40 | 28.40 | 27.40 | 28.05 | 342,162 | -0.35(-1.23%) |
May 04, 2017 | 28.70 | 28.70 | 27.85 | 28.40 | 224,803 | -0.15(-0.53%) |
May 03, 2017 | 28.70 | 28.96 | 28.15 | 28.55 | 447,063 | -0.45(-1.55%) |
May 02, 2017 | 28.80 | 29.00 | 28.05 | 29.00 | 759,095 | +0.25(+0.87%) |
May 01, 2017 | 28.10 | 29.00 | 27.80 | 28.75 | 624,492 | +0.75(+2.68%) |
Apr 28, 2017 | 28.10 | 28.40 | 27.85 | 28.00 | 964,598 | -0.05(-0.18%) |
Apr 27, 2017 | 28.00 | 28.68 | 27.85 | 28.05 | 566,873 | +0.15(+0.54%) |
Apr 26, 2017 | 27.95 | 28.10 | 27.60 | 27.90 | 674,982 | -0.10(-0.36%) |
Apr 25, 2017 | 26.80 | 28.05 | 26.70 | 28.00 | 913,050 | +1.45(+5.46%) |
Apr 24, 2017 | 26.60 | 26.70 | 25.95 | 26.55 | 438,519 | +0.50(+1.92%) |
Apr 21, 2017 | 26.25 | 26.60 | 25.90 | 26.05 | 437,061 | -0.25(-0.95%) |
Apr 20, 2017 | 25.90 | 26.30 | 25.62 | 26.30 | 307,335 | +0.55(+2.14%) |
Apr 19, 2017 | 25.45 | 26.17 | 25.35 | 25.75 | 317,908 | +0.45(+1.78%) |
Apr 18, 2017 | 25.30 | 25.50 | 25.30 | 25.30 | 269,375 | -0.15(-0.59%) |
Apr 17, 2017 | 25.25 | 25.55 | 24.60 | 25.45 | 254,917 | +0.20(+0.79%) |
Apr 13, 2017 | 24.50 | 25.40 | 24.50 | 25.25 | 450,600 | +0.70(+2.85%) |
Apr 12, 2017 | 25.15 | 25.60 | 24.25 | 24.55 | 475,583 | -0.65(-2.58%) |
Apr 11, 2017 | 25.45 | 25.73 | 25.05 | 25.20 | 367,010 | -0.25(-0.98%) |
Apr 10, 2017 | 26.10 | 26.35 | 25.45 | 25.45 | 446,437 | -0.70(-2.68%) |
Apr 07, 2017 | 26.40 | 26.90 | 25.55 | 26.15 | 618,902 | -0.25(-0.95%) |
Apr 06, 2017 | 24.90 | 26.85 | 24.80 | 26.40 | 2,345,527 | +3.45(+15.03%) |
Apr 05, 2017 | 24.00 | 24.15 | 22.75 | 22.95 | 395,516 | -0.95(-3.97%) |
Apr 04, 2017 | 23.65 | 24.20 | 23.60 | 23.90 | 318,599 | +0.20(+0.84%) |
Apr 03, 2017 | 24.65 | 24.65 | 23.60 | 23.70 | 411,679 | -0.95(-3.85%) |
Mar 31, 2017 | 24.80 | 24.84 | 24.35 | 24.65 | 397,868 | -0.15(-0.60%) |
Mar 30, 2017 | 25.40 | 25.55 | 24.73 | 24.80 | 318,456 | -0.65(-2.55%) |
Mar 29, 2017 | 25.20 | 25.60 | 24.80 | 25.45 | 304,152 | +0.25(+0.99%) |
Mar 28, 2017 | 25.40 | 25.75 | 24.80 | 25.20 | 276,026 | -0.25(-0.98%) |
Mar 27, 2017 | 24.50 | 25.60 | 24.00 | 25.45 | 352,442 | +0.65(+2.62%) |
Mar 24, 2017 | 25.20 | 25.85 | 24.70 | 24.80 | 298,852 | -0.25(-1.00%) |
Mar 23, 2017 | 24.95 | 25.30 | 24.65 | 25.05 | 635,275 | +0.00(+0.00%) |
Mar 22, 2017 | 23.25 | 25.30 | 23.05 | 25.05 | 724,598 | +1.90(+8.21%) |
Mar 21, 2017 | 25.20 | 25.35 | 23.05 | 23.15 | 565,824 | -1.95(-7.77%) |
Mar 20, 2017 | 25.00 | 25.10 | 24.55 | 25.10 | 333,255 | +0.10(+0.40%) |
Mar 17, 2017 | 24.90 | 25.25 | 24.35 | 25.00 | 641,317 | -0.10(-0.40%) |
Mar 16, 2017 | 25.25 | 25.40 | 24.90 | 25.10 | 197,453 | -0.25(-0.99%) |
Mar 15, 2017 | 25.20 | 25.50 | 24.55 | 25.35 | 333,670 | +0.15(+0.60%) |
Mar 14, 2017 | 26.10 | 26.10 | 24.65 | 25.20 | 429,091 | -1.05(-4.00%) |
Mar 13, 2017 | 25.80 | 26.25 | 25.40 | 26.25 | 308,444 | +0.40(+1.55%) |
Mar 10, 2017 | 25.30 | 25.98 | 24.90 | 25.85 | 306,115 | +0.45(+1.77%) |
Mar 09, 2017 | 25.40 | 26.10 | 25.00 | 25.40 | 275,094 | +0.00(+0.00%) |
Mar 08, 2017 | 24.40 | 25.80 | 24.30 | 25.40 | 462,075 | +1.15(+4.74%) |
Mar 07, 2017 | 25.05 | 25.25 | 23.98 | 24.25 | 482,443 | -1.10(-4.34%) |
Mar 06, 2017 | 26.00 | 26.40 | 25.15 | 25.35 | 642,521 | -1.10(-4.16%) |
Mar 03, 2017 | 25.25 | 26.50 | 25.20 | 26.45 | 467,028 | +1.25(+4.96%) |
Mar 02, 2017 | 25.55 | 27.30 | 24.30 | 25.20 | 1,044,205 | -0.45(-1.75%) |