Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.01 | 24.46 | 23.61 | 24.22 | 2,398,028 | -0.21(-0.85%) |
May 30, 2017 | 24.53 | 24.71 | 24.34 | 24.43 | 828,335 | -0.21(-0.85%) |
May 26, 2017 | 24.42 | 24.79 | 24.29 | 24.63 | 1,169,837 | +0.18(+0.73%) |
May 25, 2017 | 25.98 | 26.24 | 24.43 | 24.46 | 2,021,225 | -1.59(-6.10%) |
May 24, 2017 | 26.19 | 26.29 | 25.87 | 26.05 | 1,176,748 | -0.17(-0.64%) |
May 23, 2017 | 26.61 | 26.66 | 26.08 | 26.21 | 1,058,618 | -0.31(-1.15%) |
May 22, 2017 | 26.96 | 27.21 | 26.44 | 26.52 | 868,636 | -0.20(-0.74%) |
May 19, 2017 | 25.71 | 26.95 | 25.56 | 26.72 | 1,161,509 | +1.21(+4.76%) |
May 18, 2017 | 25.19 | 25.72 | 25.19 | 25.50 | 871,710 | +0.04(+0.16%) |
May 17, 2017 | 25.74 | 25.67 | 25.31 | 25.46 | 1,008,850 | -0.28(-1.07%) |
May 16, 2017 | 25.54 | 25.88 | 25.33 | 25.74 | 864,134 | +0.26(+1.01%) |
May 15, 2017 | 26.07 | 26.15 | 25.32 | 25.48 | 864,933 | +0.18(+0.70%) |
May 12, 2017 | 26.26 | 26.26 | 25.23 | 25.31 | 789,117 | -0.99(-3.76%) |
May 11, 2017 | 26.55 | 26.95 | 26.19 | 26.29 | 1,033,375 | +0.03(+0.11%) |
May 10, 2017 | 25.87 | 26.47 | 25.87 | 26.26 | 875,140 | +0.60(+2.35%) |
May 09, 2017 | 25.85 | 26.02 | 25.42 | 25.66 | 611,512 | -0.17(-0.65%) |
May 08, 2017 | 25.67 | 25.97 | 25.46 | 25.83 | 840,065 | +0.12(+0.46%) |
May 05, 2017 | 25.01 | 25.80 | 24.87 | 25.71 | 930,984 | +0.81(+3.25%) |
May 04, 2017 | 25.42 | 25.48 | 24.64 | 24.90 | 1,449,646 | -0.79(-3.08%) |
May 03, 2017 | 25.34 | 25.91 | 25.25 | 25.69 | 733,011 | +0.24(+0.93%) |
May 02, 2017 | 25.89 | 25.91 | 25.25 | 25.45 | 1,012,606 | -0.28(-1.07%) |
May 01, 2017 | 26.10 | 26.26 | 25.70 | 25.73 | 886,129 | -0.34(-1.29%) |
Apr 28, 2017 | 26.42 | 26.58 | 26.06 | 26.07 | 1,187,806 | -0.08(-0.30%) |
Apr 27, 2017 | 25.83 | 26.28 | 25.13 | 26.15 | 1,692,522 | +0.15(+0.57%) |
Apr 26, 2017 | 25.99 | 26.62 | 25.98 | 26.00 | 1,427,556 | -0.10(-0.38%) |
Apr 25, 2017 | 25.70 | 26.23 | 25.47 | 26.10 | 1,843,880 | +0.62(+2.44%) |
Apr 24, 2017 | 25.98 | 26.06 | 25.30 | 25.47 | 1,427,825 | -0.17(-0.65%) |
Apr 21, 2017 | 25.75 | 25.75 | 25.17 | 25.64 | 902,394 | -0.19(-0.73%) |
Apr 20, 2017 | 26.10 | 26.16 | 25.63 | 25.83 | 789,767 | -0.06(-0.23%) |
Apr 19, 2017 | 26.67 | 26.73 | 25.84 | 25.89 | 809,076 | -0.71(-2.67%) |
Apr 18, 2017 | 26.69 | 26.96 | 26.24 | 26.60 | 773,251 | -0.29(-1.07%) |
Apr 17, 2017 | 26.70 | 27.05 | 26.65 | 26.89 | 681,489 | +0.17(+0.63%) |
Apr 13, 2017 | 27.42 | 27.50 | 26.63 | 26.72 | 1,047,265 | -0.81(-2.94%) |
Apr 12, 2017 | 27.19 | 27.86 | 27.11 | 27.53 | 1,761,368 | +0.28(+1.01%) |
Apr 11, 2017 | 27.48 | 27.58 | 26.94 | 27.25 | 1,613,864 | -0.21(-0.76%) |
Apr 10, 2017 | 27.17 | 27.77 | 27.06 | 27.46 | 1,197,768 | +0.49(+1.83%) |
Apr 07, 2017 | 26.86 | 27.08 | 26.60 | 26.96 | 1,671,744 | +0.14(+0.52%) |
Apr 06, 2017 | 26.34 | 26.97 | 26.25 | 26.83 | 1,470,414 | +0.77(+2.96%) |
Apr 05, 2017 | 26.80 | 26.95 | 26.00 | 26.06 | 1,194,961 | -0.36(-1.35%) |
Apr 04, 2017 | 26.43 | 26.61 | 26.19 | 26.41 | 644,097 | -0.01(-0.04%) |
Apr 03, 2017 | 26.75 | 26.96 | 26.24 | 26.42 | 1,586,010 | -0.33(-1.22%) |
Mar 31, 2017 | 26.45 | 26.98 | 26.43 | 26.75 | 919,328 | +0.17(+0.63%) |
Mar 30, 2017 | 26.35 | 26.78 | 26.23 | 26.58 | 1,153,263 | +0.38(+1.43%) |
Mar 29, 2017 | 25.44 | 26.31 | 25.42 | 26.20 | 1,095,163 | +0.64(+2.51%) |
Mar 28, 2017 | 24.69 | 25.79 | 24.52 | 25.56 | 1,361,222 | +0.98(+3.98%) |
Mar 27, 2017 | 24.45 | 24.67 | 24.27 | 24.58 | 864,118 | -0.13(-0.52%) |
Mar 24, 2017 | 25.05 | 25.40 | 24.58 | 24.71 | 1,607,285 | -0.32(-1.26%) |
Mar 23, 2017 | 24.83 | 25.22 | 24.50 | 25.03 | 1,228,951 | +0.04(+0.16%) |
Mar 22, 2017 | 25.23 | 25.39 | 24.58 | 24.99 | 1,476,610 | -0.50(-1.98%) |
Mar 21, 2017 | 25.48 | 25.56 | 24.66 | 25.49 | 1,519,444 | +0.20(+0.78%) |
Mar 20, 2017 | 25.33 | 25.33 | 24.86 | 25.30 | 862,791 | -0.32(-1.23%) |
Mar 17, 2017 | 25.83 | 25.98 | 25.54 | 25.61 | 1,379,904 | -0.15(-0.58%) |
Mar 16, 2017 | 26.21 | 26.29 | 25.71 | 25.76 | 1,093,781 | -0.37(-1.40%) |
Mar 15, 2017 | 25.75 | 26.23 | 25.44 | 26.13 | 1,233,718 | +0.77(+3.04%) |
Mar 14, 2017 | 25.22 | 25.61 | 24.92 | 25.35 | 1,279,989 | -0.25(-0.96%) |
Mar 13, 2017 | 25.59 | 25.82 | 25.42 | 25.60 | 853,635 | +0.04(+0.15%) |
Mar 10, 2017 | 25.92 | 26.09 | 24.99 | 25.56 | 1,303,494 | -0.27(-1.03%) |
Mar 09, 2017 | 25.84 | 25.91 | 25.27 | 25.83 | 1,302,273 | -0.23(-0.87%) |
Mar 08, 2017 | 26.04 | 26.36 | 25.84 | 26.06 | 1,914,578 | -0.23(-0.86%) |
Mar 07, 2017 | 27.35 | 27.47 | 26.17 | 26.28 | 1,009,138 | -1.05(-3.83%) |
Mar 06, 2017 | 27.42 | 27.62 | 27.09 | 27.33 | 1,367,608 | -0.13(-0.47%) |
Mar 03, 2017 | 28.04 | 28.15 | 27.33 | 27.46 | 709,023 | -0.53(-1.91%) |
Mar 02, 2017 | 28.64 | 28.92 | 27.99 | 27.99 | 1,201,616 | -1.00(-3.44%) |