Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.60 | 26.00 | 25.43 | 25.95 | 425,151 | +0.30(+1.17%) |
May 30, 2017 | 25.55 | 25.82 | 25.35 | 25.65 | 220,457 | +0.05(+0.20%) |
May 26, 2017 | 25.50 | 25.70 | 25.40 | 25.60 | 208,408 | +0.05(+0.20%) |
May 25, 2017 | 25.75 | 25.85 | 25.30 | 25.55 | 277,286 | -0.10(-0.39%) |
May 24, 2017 | 25.70 | 26.07 | 25.60 | 25.65 | 234,717 | +0.00(+0.00%) |
May 23, 2017 | 25.50 | 25.75 | 25.30 | 25.65 | 215,895 | +0.15(+0.59%) |
May 22, 2017 | 25.50 | 25.65 | 25.35 | 25.50 | 353,832 | +0.10(+0.39%) |
May 19, 2017 | 25.05 | 25.70 | 25.00 | 25.40 | 384,354 | +0.45(+1.80%) |
May 18, 2017 | 24.95 | 25.10 | 24.75 | 24.95 | 255,667 | -0.15(-0.60%) |
May 17, 2017 | 26.05 | 25.75 | 25.00 | 25.10 | 309,727 | -0.95(-3.65%) |
May 16, 2017 | 26.10 | 26.15 | 25.65 | 26.05 | 353,242 | +0.05(+0.19%) |
May 15, 2017 | 26.25 | 26.52 | 25.95 | 26.00 | 376,729 | -0.05(-0.19%) |
May 12, 2017 | 26.75 | 26.85 | 26.05 | 26.05 | 448,686 | -0.80(-2.98%) |
May 11, 2017 | 26.90 | 26.90 | 26.45 | 26.85 | 311,708 | -0.15(-0.56%) |
May 10, 2017 | 27.35 | 27.50 | 26.98 | 27.00 | 463,836 | -0.30(-1.10%) |
May 09, 2017 | 27.45 | 27.55 | 27.10 | 27.30 | 345,276 | -0.05(-0.18%) |
May 08, 2017 | 27.50 | 27.70 | 27.30 | 27.35 | 235,959 | -0.20(-0.73%) |
May 05, 2017 | 27.30 | 27.75 | 27.15 | 27.55 | 514,538 | +0.30(+1.10%) |
May 04, 2017 | 27.30 | 27.38 | 27.05 | 27.25 | 324,314 | -0.10(-0.37%) |
May 03, 2017 | 27.45 | 27.60 | 27.25 | 27.35 | 415,361 | -0.20(-0.73%) |
May 02, 2017 | 27.65 | 27.73 | 27.27 | 27.55 | 220,334 | +0.00(+0.00%) |
May 01, 2017 | 27.35 | 27.60 | 27.00 | 27.55 | 437,285 | +0.25(+0.92%) |
Apr 28, 2017 | 27.40 | 27.45 | 27.10 | 27.30 | 286,312 | -0.05(-0.18%) |
Apr 27, 2017 | 27.30 | 27.45 | 27.05 | 27.35 | 316,937 | +0.05(+0.18%) |
Apr 26, 2017 | 26.70 | 27.60 | 26.65 | 27.30 | 475,112 | +0.60(+2.25%) |
Apr 25, 2017 | 26.25 | 26.95 | 26.25 | 26.70 | 315,468 | +0.70(+2.69%) |
Apr 24, 2017 | 25.75 | 26.20 | 25.55 | 26.00 | 553,771 | +0.85(+3.38%) |
Apr 21, 2017 | 25.25 | 25.75 | 24.95 | 25.15 | 302,696 | -0.15(-0.59%) |
Apr 20, 2017 | 24.75 | 25.50 | 24.75 | 25.30 | 499,005 | +0.75(+3.05%) |
Apr 19, 2017 | 24.85 | 24.95 | 24.45 | 24.55 | 345,237 | -0.15(-0.61%) |
Apr 18, 2017 | 24.85 | 25.15 | 24.60 | 24.70 | 539,322 | -0.40(-1.59%) |
Apr 17, 2017 | 25.20 | 25.40 | 25.05 | 25.10 | 507,091 | +0.10(+0.40%) |
Apr 13, 2017 | 25.15 | 25.30 | 24.98 | 25.00 | 498,106 | -0.25(-0.99%) |
Apr 12, 2017 | 25.85 | 25.95 | 25.12 | 25.25 | 656,703 | -0.65(-2.51%) |
Apr 11, 2017 | 25.80 | 25.95 | 25.27 | 25.90 | 517,711 | -0.05(-0.19%) |
Apr 10, 2017 | 25.50 | 26.05 | 25.45 | 25.95 | 371,227 | +0.45(+1.76%) |
Apr 07, 2017 | 25.65 | 25.88 | 25.45 | 25.50 | 403,123 | -0.20(-0.78%) |
Apr 06, 2017 | 25.35 | 25.85 | 25.30 | 25.70 | 322,873 | +0.35(+1.38%) |
Apr 05, 2017 | 25.65 | 26.02 | 25.30 | 25.35 | 470,124 | -0.20(-0.78%) |
Apr 04, 2017 | 25.60 | 25.65 | 25.20 | 25.55 | 575,334 | -0.10(-0.39%) |
Apr 03, 2017 | 26.30 | 26.35 | 25.40 | 25.65 | 485,405 | -0.70(-2.66%) |
Mar 31, 2017 | 25.95 | 26.43 | 25.70 | 26.35 | 752,607 | +0.40(+1.54%) |
Mar 30, 2017 | 25.55 | 26.18 | 25.40 | 25.95 | 715,816 | +0.45(+1.76%) |
Mar 29, 2017 | 24.95 | 25.55 | 24.90 | 25.50 | 558,446 | +0.45(+1.80%) |
Mar 28, 2017 | 25.00 | 25.25 | 24.50 | 25.05 | 883,489 | -0.05(-0.20%) |
Mar 27, 2017 | 25.35 | 25.65 | 24.70 | 25.10 | 863,453 | -0.80(-3.09%) |
Mar 24, 2017 | 26.25 | 26.40 | 25.75 | 25.90 | 923,534 | -0.35(-1.33%) |
Mar 23, 2017 | 26.85 | 26.85 | 25.95 | 26.25 | 825,651 | -0.70(-2.60%) |
Mar 22, 2017 | 26.35 | 27.80 | 25.65 | 26.95 | 1,741,220 | -1.20(-4.26%) |
Mar 21, 2017 | 29.00 | 29.10 | 28.10 | 28.15 | 1,400,228 | -0.75(-2.60%) |
Mar 20, 2017 | 28.60 | 29.18 | 28.25 | 28.90 | 659,693 | +0.30(+1.05%) |
Mar 17, 2017 | 28.45 | 28.65 | 28.27 | 28.60 | 940,730 | +0.30(+1.06%) |
Mar 16, 2017 | 28.60 | 28.60 | 28.15 | 28.30 | 284,780 | -0.10(-0.35%) |
Mar 15, 2017 | 28.00 | 28.60 | 28.00 | 28.40 | 372,059 | +0.50(+1.79%) |
Mar 14, 2017 | 27.95 | 28.15 | 27.65 | 27.90 | 232,493 | -0.35(-1.24%) |
Mar 13, 2017 | 28.35 | 28.00 | 28.25 | 297,084 | +0.35(+1.25%) | |
Mar 10, 2017 | 27.20 | 28.15 | 27.10 | 27.90 | 717,163 | +1.45(+5.48%) |
Mar 09, 2017 | 26.55 | 26.80 | 26.23 | 26.45 | 428,233 | -0.15(-0.56%) |
Mar 08, 2017 | 26.85 | 27.10 | 26.50 | 26.60 | 290,387 | -0.20(-0.75%) |
Mar 07, 2017 | 26.85 | 27.07 | 26.70 | 26.80 | 326,634 | -0.10(-0.37%) |
Mar 06, 2017 | 26.50 | 26.88 | 26.50 | 26.90 | 240,158 | +0.20(+0.75%) |
Mar 03, 2017 | 26.65 | 26.85 | 26.50 | 26.70 | 235,520 | +0.10(+0.38%) |
Mar 02, 2017 | 27.20 | 27.20 | 26.55 | 26.60 | 286,324 | -0.60(-2.21%) |