Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.27 | 26.27 | 25.52 | 25.95 | 645,564 | -0.35(-1.32%) |
May 30, 2017 | 26.20 | 26.30 | 25.88 | 26.29 | 507,176 | -0.01(-0.05%) |
May 26, 2017 | 26.27 | 26.65 | 26.15 | 26.30 | 537,673 | -0.08(-0.30%) |
May 25, 2017 | 26.50 | 26.88 | 26.28 | 26.38 | 775,990 | -0.05(-0.18%) |
May 24, 2017 | 26.79 | 26.95 | 26.08 | 26.43 | 1,299,132 | -0.44(-1.65%) |
May 23, 2017 | 26.50 | 27.01 | 26.12 | 26.88 | 1,560,501 | -0.31(-1.14%) |
May 22, 2017 | 27.72 | 27.77 | 27.08 | 27.19 | 696,075 | -0.21(-0.76%) |
May 19, 2017 | 27.05 | 27.53 | 27.03 | 27.39 | 561,584 | +0.42(+1.56%) |
May 18, 2017 | 27.08 | 27.61 | 26.82 | 26.97 | 771,329 | -0.23(-0.83%) |
May 17, 2017 | 29.20 | 28.48 | 26.96 | 27.20 | 807,373 | -2.00(-6.86%) |
May 16, 2017 | 28.92 | 29.27 | 28.65 | 29.20 | 464,105 | +0.34(+1.18%) |
May 15, 2017 | 28.51 | 28.86 | 28.51 | 28.86 | 600,296 | +0.52(+1.83%) |
May 12, 2017 | 28.35 | 28.61 | 27.98 | 28.34 | 499,375 | -0.42(-1.46%) |
May 11, 2017 | 29.15 | 29.15 | 28.51 | 28.76 | 641,149 | -0.52(-1.77%) |
May 10, 2017 | 29.09 | 29.31 | 28.92 | 29.28 | 609,645 | +0.11(+0.38%) |
May 09, 2017 | 29.49 | 29.71 | 29.09 | 29.17 | 683,266 | -0.26(-0.87%) |
May 08, 2017 | 29.24 | 29.43 | 28.91 | 29.43 | 567,874 | +0.19(+0.67%) |
May 05, 2017 | 30.08 | 30.09 | 28.99 | 29.23 | 1,039,411 | -0.72(-2.42%) |
May 04, 2017 | 30.04 | 30.11 | 29.57 | 29.96 | 542,155 | +0.22(+0.74%) |
May 03, 2017 | 29.20 | 29.91 | 29.13 | 29.74 | 873,912 | +0.27(+0.93%) |
May 02, 2017 | 30.22 | 30.38 | 29.10 | 29.46 | 1,023,511 | -0.75(-2.48%) |
May 01, 2017 | 29.92 | 30.46 | 29.76 | 30.21 | 974,150 | +0.47(+1.58%) |
Apr 28, 2017 | 29.60 | 29.96 | 29.57 | 29.74 | 1,000,676 | +0.00(+0.00%) |
Apr 27, 2017 | 30.00 | 30.22 | 29.63 | 29.74 | 653,750 | -0.21(-0.69%) |
Apr 26, 2017 | 29.77 | 30.30 | 29.71 | 29.95 | 557,713 | +0.15(+0.49%) |
Apr 25, 2017 | 30.22 | 29.80 | 29.80 | 536,302 | +0.17(+0.58%) | |
Apr 24, 2017 | 29.63 | 29.91 | 29.38 | 29.63 | 764,615 | +1.04(+3.64%) |
Apr 21, 2017 | 28.98 | 29.16 | 28.35 | 28.59 | 779,801 | -0.47(-1.63%) |
Apr 20, 2017 | 28.99 | 29.28 | 28.73 | 29.07 | 529,503 | +0.49(+1.73%) |
Apr 19, 2017 | 28.57 | 28.83 | 28.46 | 28.57 | 767,706 | +0.37(+1.32%) |
Apr 18, 2017 | 28.01 | 28.39 | 27.70 | 28.20 | 587,886 | -0.12(-0.43%) |
Apr 17, 2017 | 27.87 | 28.34 | 27.56 | 28.33 | 445,914 | +0.55(+1.97%) |
Apr 13, 2017 | 28.02 | 28.54 | 27.77 | 27.78 | 530,116 | -0.46(-1.64%) |
Apr 12, 2017 | 28.97 | 28.97 | 28.19 | 28.24 | 578,158 | -0.76(-2.62%) |
Apr 11, 2017 | 28.70 | 29.03 | 28.31 | 29.00 | 705,492 | -0.01(-0.02%) |
Apr 10, 2017 | 29.29 | 29.66 | 28.78 | 29.01 | 755,681 | -0.35(-1.20%) |
Apr 07, 2017 | 29.09 | 29.64 | 29.09 | 29.36 | 513,521 | -0.19(-0.66%) |
Apr 06, 2017 | 28.81 | 29.85 | 28.61 | 29.55 | 577,773 | +0.67(+2.32%) |
Apr 05, 2017 | 30.36 | 30.41 | 28.83 | 28.89 | 1,098,329 | -1.07(-3.58%) |
Apr 04, 2017 | 30.07 | 30.47 | 29.83 | 29.96 | 756,599 | -0.42(-1.38%) |
Apr 03, 2017 | 30.64 | 31.08 | 29.71 | 30.38 | 1,006,015 | -0.17(-0.56%) |
Mar 31, 2017 | 30.20 | 30.88 | 30.20 | 30.55 | 989,375 | +0.19(+0.62%) |
Mar 30, 2017 | 29.82 | 30.40 | 29.82 | 30.36 | 1,025,172 | +0.54(+1.80%) |
Mar 29, 2017 | 29.73 | 29.85 | 29.34 | 29.82 | 775,404 | +0.07(+0.22%) |
Mar 28, 2017 | 28.79 | 29.95 | 28.65 | 29.76 | 844,350 | +0.87(+3.01%) |
Mar 27, 2017 | 28.27 | 28.96 | 28.08 | 28.89 | 908,518 | -0.49(-1.66%) |
Mar 24, 2017 | 29.59 | 29.74 | 29.18 | 29.37 | 637,339 | -0.12(-0.41%) |
Mar 23, 2017 | 29.27 | 29.85 | 28.93 | 29.49 | 780,455 | +0.17(+0.58%) |
Mar 22, 2017 | 29.15 | 29.65 | 28.95 | 29.32 | 932,640 | -0.27(-0.93%) |
Mar 21, 2017 | 31.86 | 31.93 | 29.45 | 29.60 | 1,188,420 | -2.09(-6.61%) |
Mar 20, 2017 | 31.72 | 31.94 | 31.31 | 31.69 | 629,720 | -0.51(-1.57%) |
Mar 17, 2017 | 32.92 | 32.92 | 32.11 | 32.20 | 1,450,900 | -0.67(-2.04%) |
Mar 16, 2017 | 32.54 | 33.02 | 32.53 | 32.87 | 507,623 | +0.43(+1.31%) |
Mar 15, 2017 | 32.65 | 32.97 | 32.21 | 32.44 | 682,283 | -0.09(-0.26%) |
Mar 14, 2017 | 32.38 | 32.60 | 31.92 | 32.52 | 405,758 | -0.04(-0.13%) |
Mar 13, 2017 | 32.51 | 32.90 | 32.32 | 32.57 | 568,759 | +0.07(+0.21%) |
Mar 10, 2017 | 32.93 | 32.93 | 32.00 | 32.50 | 564,734 | -0.23(-0.71%) |
Mar 09, 2017 | 32.44 | 32.84 | 32.24 | 32.73 | 638,655 | +0.58(+1.80%) |
Mar 08, 2017 | 32.68 | 32.94 | 32.14 | 32.15 | 528,173 | -0.07(-0.21%) |
Mar 07, 2017 | 32.70 | 32.70 | 32.14 | 32.22 | 519,282 | -0.41(-1.25%) |
Mar 06, 2017 | 32.64 | 32.80 | 32.33 | 32.63 | 464,244 | -0.37(-1.11%) |
Mar 03, 2017 | 33.01 | 33.33 | 32.76 | 32.99 | 494,004 | -0.02(-0.06%) |
Mar 02, 2017 | 33.94 | 33.97 | 32.95 | 33.01 | 593,451 | -0.97(-2.85%) |