Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.38 | 22.38 | 21.85 | 22.09 | 434,477 | -0.24(-1.07%) |
May 30, 2017 | 22.71 | 22.90 | 22.14 | 22.33 | 379,799 | -0.33(-1.47%) |
May 26, 2017 | 22.52 | 22.71 | 22.16 | 22.66 | 261,917 | +0.14(+0.63%) |
May 25, 2017 | 22.85 | 23.19 | 22.47 | 22.52 | 375,290 | -0.14(-0.63%) |
May 24, 2017 | 22.66 | 22.95 | 22.38 | 22.66 | 418,915 | +0.00(+0.00%) |
May 23, 2017 | 23.19 | 23.19 | 22.66 | 22.66 | 535,114 | -0.43(-1.86%) |
May 22, 2017 | 22.71 | 23.47 | 22.47 | 23.09 | 942,757 | +0.38(+1.68%) |
May 19, 2017 | 21.80 | 23.09 | 21.71 | 22.71 | 1,429,298 | +0.90(+4.15%) |
May 18, 2017 | 21.85 | 23.57 | 21.76 | 21.80 | 1,308,648 | -0.14(-0.65%) |
May 17, 2017 | 21.90 | 22.42 | 21.80 | 21.95 | 643,238 | -0.14(-0.65%) |
May 16, 2017 | 22.90 | 23.28 | 21.99 | 22.09 | 911,984 | -0.95(-4.13%) |
May 15, 2017 | 23.23 | 23.66 | 22.99 | 23.04 | 608,408 | -0.24(-1.02%) |
May 12, 2017 | 23.57 | 23.76 | 22.80 | 23.28 | 630,463 | -0.38(-1.61%) |
May 11, 2017 | 23.99 | 23.99 | 23.14 | 23.66 | 518,092 | -0.57(-2.36%) |
May 10, 2017 | 24.18 | 24.64 | 24.04 | 24.23 | 330,564 | -0.05(-0.20%) |
May 09, 2017 | 24.09 | 24.42 | 23.85 | 24.28 | 558,338 | +0.33(+1.39%) |
May 08, 2017 | 24.18 | 24.18 | 23.85 | 23.95 | 419,294 | -0.19(-0.79%) |
May 05, 2017 | 24.28 | 24.33 | 23.99 | 24.14 | 354,630 | +0.00(+0.00%) |
May 04, 2017 | 24.38 | 24.38 | 23.85 | 24.14 | 495,171 | -0.14(-0.59%) |
May 03, 2017 | 24.42 | 24.57 | 24.09 | 24.28 | 638,103 | -0.19(-0.78%) |
May 02, 2017 | 24.42 | 24.90 | 24.33 | 24.47 | 673,600 | +0.05(+0.19%) |
May 01, 2017 | 24.85 | 25.07 | 24.04 | 24.42 | 495,999 | -0.33(-1.35%) |
Apr 28, 2017 | 24.66 | 24.80 | 24.23 | 24.76 | 542,013 | +0.10(+0.39%) |
Apr 27, 2017 | 25.09 | 25.09 | 24.52 | 24.66 | 604,836 | -0.43(-1.71%) |
Apr 26, 2017 | 25.80 | 26.28 | 25.09 | 25.09 | 1,670,904 | -1.43(-5.39%) |
Apr 25, 2017 | 27.14 | 27.52 | 26.52 | 26.52 | 468,786 | -0.43(-1.59%) |
Apr 24, 2017 | 27.61 | 27.78 | 26.85 | 26.95 | 587,499 | -0.19(-0.70%) |
Apr 21, 2017 | 27.09 | 27.33 | 26.42 | 27.14 | 365,209 | +0.05(+0.18%) |
Apr 20, 2017 | 26.61 | 27.33 | 26.47 | 27.09 | 615,032 | +0.67(+2.52%) |
Apr 19, 2017 | 26.18 | 26.76 | 26.14 | 26.42 | 563,051 | +0.38(+1.46%) |
Apr 18, 2017 | 26.80 | 26.80 | 25.52 | 26.04 | 516,254 | -0.90(-3.36%) |
Apr 17, 2017 | 26.95 | 27.14 | 26.47 | 26.95 | 438,376 | +0.10(+0.35%) |
Apr 13, 2017 | 27.18 | 27.52 | 26.76 | 26.85 | 363,002 | -0.43(-1.57%) |
Apr 12, 2017 | 27.52 | 27.71 | 27.21 | 27.28 | 295,721 | -0.38(-1.38%) |
Apr 11, 2017 | 27.28 | 27.80 | 27.14 | 27.66 | 414,750 | +0.29(+1.04%) |
Apr 10, 2017 | 27.14 | 27.76 | 27.14 | 27.37 | 319,733 | +0.10(+0.35%) |
Apr 07, 2017 | 27.09 | 27.42 | 27.04 | 27.28 | 489,919 | -0.05(-0.17%) |
Apr 06, 2017 | 26.66 | 27.49 | 26.66 | 27.33 | 564,120 | +0.76(+2.87%) |
Apr 05, 2017 | 27.18 | 27.28 | 26.47 | 26.57 | 476,174 | -0.52(-1.93%) |
Apr 04, 2017 | 27.71 | 28.14 | 26.95 | 27.09 | 353,953 | -0.71(-2.57%) |
Apr 03, 2017 | 28.04 | 28.09 | 27.57 | 27.80 | 342,692 | -0.29(-1.02%) |
Mar 31, 2017 | 28.37 | 28.37 | 27.85 | 28.09 | 652,808 | -0.29(-1.01%) |
Mar 30, 2017 | 28.28 | 28.56 | 27.85 | 28.37 | 373,281 | +0.05(+0.17%) |
Mar 29, 2017 | 27.04 | 28.59 | 26.90 | 28.33 | 709,924 | +1.29(+4.75%) |
Mar 28, 2017 | 26.52 | 27.18 | 26.14 | 27.04 | 647,637 | +0.52(+1.97%) |
Mar 27, 2017 | 26.42 | 27.04 | 26.28 | 26.52 | 1,025,559 | -0.19(-0.71%) |
Mar 24, 2017 | 27.28 | 27.37 | 26.61 | 26.71 | 514,710 | -0.62(-2.27%) |
Mar 23, 2017 | 27.37 | 27.85 | 27.09 | 27.33 | 289,213 | -0.05(-0.17%) |
Mar 22, 2017 | 27.23 | 27.42 | 26.80 | 27.37 | 327,252 | +0.05(+0.17%) |
Mar 21, 2017 | 28.14 | 28.18 | 26.80 | 27.33 | 343,636 | -0.67(-2.38%) |
Mar 20, 2017 | 28.23 | 28.71 | 27.76 | 27.99 | 246,609 | -0.24(-0.84%) |
Mar 17, 2017 | 27.90 | 28.33 | 27.76 | 28.23 | 601,372 | +0.33(+1.19%) |
Mar 16, 2017 | 28.56 | 28.68 | 27.78 | 27.90 | 559,407 | -0.52(-1.84%) |
Mar 15, 2017 | 28.37 | 28.71 | 28.04 | 28.42 | 382,566 | +0.10(+0.34%) |
Mar 14, 2017 | 27.52 | 28.66 | 27.33 | 28.33 | 399,232 | +0.71(+2.59%) |
Mar 13, 2017 | 28.28 | 28.28 | 26.95 | 27.61 | 816,226 | -0.71(-2.52%) |
Mar 10, 2017 | 27.37 | 29.09 | 26.52 | 28.33 | 1,347,995 | +2.21(+8.48%) |
Mar 09, 2017 | 26.66 | 26.85 | 25.95 | 26.11 | 510,186 | -0.74(-2.75%) |
Mar 08, 2017 | 26.09 | 27.23 | 26.09 | 26.85 | 447,636 | +0.67(+2.55%) |
Mar 07, 2017 | 27.76 | 28.14 | 26.04 | 26.18 | 808,061 | -1.71(-6.14%) |
Mar 06, 2017 | 28.56 | 28.66 | 27.42 | 27.90 | 506,166 | -0.81(-2.82%) |
Mar 03, 2017 | 28.90 | 29.28 | 28.47 | 28.71 | 219,321 | -0.19(-0.66%) |
Mar 02, 2017 | 28.71 | 29.09 | 28.19 | 28.90 | 186,928 | +0.19(+0.66%) |