Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.04 | 27.13 | 26.92 | 26.93 | 1,351,657 | +0.13(+0.48%) |
May 30, 2017 | 26.81 | 26.92 | 26.75 | 26.80 | 835,906 | -0.06(-0.24%) |
May 26, 2017 | 26.79 | 26.88 | 26.78 | 26.87 | 588,895 | -0.22(-0.80%) |
May 25, 2017 | 27.07 | 27.15 | 27.03 | 27.09 | 919,302 | +0.06(+0.21%) |
May 24, 2017 | 26.96 | 27.05 | 26.88 | 27.03 | 871,740 | +0.03(+0.12%) |
May 23, 2017 | 27.08 | 27.11 | 26.93 | 27.00 | 1,842,918 | +0.27(+1.00%) |
May 22, 2017 | 26.82 | 26.86 | 26.70 | 26.73 | 1,605,372 | -0.15(-0.54%) |
May 19, 2017 | 26.66 | 26.89 | 26.65 | 26.88 | 4,346,914 | +0.63(+2.40%) |
May 18, 2017 | 26.01 | 26.27 | 26.00 | 26.25 | 1,911,608 | -0.10(-0.37%) |
May 17, 2017 | 26.63 | 26.69 | 26.34 | 26.34 | 1,313,493 | -0.59(-2.19%) |
May 16, 2017 | 26.90 | 26.95 | 26.80 | 26.93 | 1,133,190 | +0.28(+1.06%) |
May 15, 2017 | 26.53 | 26.67 | 26.53 | 26.65 | 575,187 | +0.24(+0.92%) |
May 12, 2017 | 26.25 | 26.41 | 26.21 | 26.41 | 622,240 | +0.19(+0.71%) |
May 11, 2017 | 26.15 | 26.22 | 26.01 | 26.22 | 1,031,328 | -0.36(-1.34%) |
May 10, 2017 | 26.50 | 26.58 | 26.46 | 26.58 | 1,059,631 | +0.03(+0.12%) |
May 09, 2017 | 26.75 | 26.78 | 26.51 | 26.54 | 2,595,700 | -0.31(-1.14%) |
May 08, 2017 | 26.85 | 26.91 | 26.79 | 26.85 | 1,708,469 | -0.53(-1.95%) |
May 05, 2017 | 26.95 | 27.39 | 26.93 | 27.38 | 3,814,412 | +0.57(+2.14%) |
May 04, 2017 | 26.47 | 26.82 | 26.46 | 26.81 | 3,180,430 | +0.66(+2.53%) |
May 03, 2017 | 26.13 | 26.20 | 26.07 | 26.15 | 836,128 | +0.02(+0.06%) |
May 02, 2017 | 26.00 | 26.14 | 25.99 | 26.13 | 1,076,938 | +0.26(+1.00%) |
May 01, 2017 | 25.66 | 25.96 | 25.66 | 25.87 | 961,282 | +0.11(+0.44%) |
Apr 28, 2017 | 25.89 | 25.90 | 25.75 | 25.76 | 1,101,315 | +0.06(+0.22%) |
Apr 27, 2017 | 25.70 | 25.75 | 25.62 | 25.71 | 1,070,706 | -0.12(-0.47%) |
Apr 26, 2017 | 25.82 | 25.92 | 25.78 | 25.83 | 2,938,755 | -0.23(-0.87%) |
Apr 25, 2017 | 25.96 | 26.09 | 25.94 | 26.05 | 1,153,912 | +0.26(+1.00%) |
Apr 24, 2017 | 25.68 | 25.81 | 25.66 | 25.79 | 4,639,741 | +1.27(+5.17%) |
Apr 21, 2017 | 24.49 | 24.54 | 24.41 | 24.53 | 1,978,345 | +0.04(+0.16%) |
Apr 20, 2017 | 24.60 | 24.66 | 24.49 | 24.49 | 2,671,407 | +0.17(+0.70%) |
Apr 19, 2017 | 24.34 | 24.44 | 24.30 | 24.32 | 1,389,389 | +0.15(+0.63%) |
Apr 18, 2017 | 24.01 | 24.22 | 24.01 | 24.16 | 1,208,851 | -0.05(-0.20%) |
Apr 17, 2017 | 24.16 | 24.25 | 24.14 | 24.21 | 876,787 | +0.17(+0.70%) |
Apr 13, 2017 | 23.98 | 24.10 | 23.94 | 24.04 | 981,966 | -0.16(-0.67%) |
Apr 12, 2017 | 24.17 | 24.21 | 24.07 | 24.20 | 2,045,300 | -0.14(-0.56%) |
Apr 11, 2017 | 24.35 | 24.38 | 24.16 | 24.34 | 1,113,340 | +0.05(+0.20%) |
Apr 10, 2017 | 24.33 | 24.38 | 24.27 | 24.29 | 756,775 | -0.27(-1.12%) |
Apr 07, 2017 | 24.54 | 24.62 | 24.50 | 24.57 | 1,212,916 | -0.06(-0.26%) |
Apr 06, 2017 | 24.63 | 24.74 | 24.58 | 24.63 | 1,335,998 | +0.29(+1.19%) |
Apr 05, 2017 | 24.56 | 24.61 | 24.34 | 24.34 | 1,445,837 | -0.03(-0.13%) |
Apr 04, 2017 | 24.28 | 24.38 | 24.20 | 24.37 | 928,913 | +0.04(+0.17%) |
Apr 03, 2017 | 24.44 | 24.49 | 24.11 | 24.33 | 2,314,735 | -0.21(-0.86%) |
Mar 31, 2017 | 24.45 | 24.63 | 24.42 | 24.54 | 1,036,038 | +0.05(+0.20%) |
Mar 30, 2017 | 24.51 | 24.61 | 24.45 | 24.49 | 4,846,731 | -0.15(-0.62%) |
Mar 29, 2017 | 24.48 | 24.65 | 24.41 | 24.65 | 1,571,227 | -0.15(-0.59%) |
Mar 28, 2017 | 24.71 | 24.85 | 24.70 | 24.79 | 1,986,883 | +0.10(+0.43%) |
Mar 27, 2017 | 24.54 | 24.71 | 24.52 | 24.69 | 3,819,116 | +0.23(+0.92%) |
Mar 24, 2017 | 24.48 | 24.54 | 24.43 | 24.46 | 1,473,247 | +0.07(+0.30%) |
Mar 23, 2017 | 24.34 | 24.46 | 24.31 | 24.39 | 1,440,541 | +0.08(+0.33%) |
Mar 22, 2017 | 24.23 | 24.40 | 24.22 | 24.31 | 1,040,270 | +0.19(+0.80%) |
Mar 21, 2017 | 24.48 | 24.53 | 24.10 | 24.12 | 1,851,179 | +0.05(+0.22%) |
Mar 20, 2017 | 24.14 | 24.18 | 24.00 | 24.06 | 1,265,573 | -0.05(-0.22%) |
Mar 17, 2017 | 24.08 | 24.21 | 24.03 | 24.12 | 966,901 | +0.05(+0.20%) |
Mar 16, 2017 | 23.86 | 24.17 | 23.83 | 24.07 | 6,096,501 | +0.65(+2.76%) |
Mar 15, 2017 | 23.18 | 23.45 | 23.18 | 23.42 | 1,257,732 | +0.37(+1.61%) |
Mar 14, 2017 | 23.13 | 23.14 | 23.01 | 23.05 | 1,321,623 | -0.33(-1.42%) |
Mar 13, 2017 | 23.36 | 23.39 | 23.31 | 23.38 | 782,463 | -0.06(-0.28%) |
Mar 10, 2017 | 23.27 | 23.48 | 23.23 | 23.45 | 3,646,159 | +0.28(+1.22%) |
Mar 09, 2017 | 23.11 | 23.18 | 23.06 | 23.16 | 1,531,930 | +0.53(+2.35%) |
Mar 08, 2017 | 22.76 | 22.80 | 22.61 | 22.63 | 861,659 | -0.04(-0.18%) |
Mar 07, 2017 | 22.56 | 22.69 | 22.52 | 22.67 | 942,196 | -0.04(-0.18%) |
Mar 06, 2017 | 22.69 | 22.72 | 22.63 | 22.71 | 881,605 | +0.02(+0.07%) |
Mar 03, 2017 | 22.56 | 22.73 | 22.49 | 22.69 | 2,743,647 | +0.44(+1.96%) |
Mar 02, 2017 | 22.30 | 22.37 | 22.23 | 22.26 | 1,130,833 | -0.22(-0.97%) |