Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.73 | 26.14 | 25.18 | 26.14 | 6,277 | +0.28(+1.07%) |
May 30, 2017 | 26.65 | 27.21 | 25.86 | 25.86 | 2,635 | -0.93(-3.49%) |
May 26, 2017 | 27.80 | 27.80 | 26.53 | 26.79 | 13,710 | -1.26(-4.50%) |
May 25, 2017 | 27.80 | 28.06 | 27.80 | 28.06 | 4,291 | -0.35(-1.25%) |
May 24, 2017 | 28.86 | 28.86 | 28.41 | 28.41 | 2,247 | -0.29(-1.03%) |
May 23, 2017 | 28.40 | 28.90 | 28.40 | 28.70 | 3,120 | +0.22(+0.77%) |
May 22, 2017 | 28.75 | 28.85 | 28.37 | 28.49 | 3,965 | -0.01(-0.03%) |
May 19, 2017 | 28.84 | 29.06 | 28.44 | 28.49 | 12,253 | -0.45(-1.57%) |
May 18, 2017 | 28.54 | 29.14 | 28.54 | 28.95 | 8,378 | +0.75(+2.66%) |
May 17, 2017 | 30.07 | 30.08 | 28.20 | 28.20 | 9,415 | -2.25(-7.39%) |
May 16, 2017 | 30.48 | 30.49 | 30.30 | 30.45 | 8,386 | -0.08(-0.25%) |
May 15, 2017 | 30.27 | 30.69 | 30.05 | 30.52 | 31,695 | -0.47(-1.52%) |
May 12, 2017 | 30.82 | 31.18 | 30.68 | 31.00 | 14,289 | +0.31(+1.02%) |
May 11, 2017 | 30.39 | 31.06 | 30.08 | 30.68 | 8,975 | +0.32(+1.05%) |
May 10, 2017 | 30.94 | 30.94 | 30.36 | 30.36 | 1,971 | +0.18(+0.58%) |
May 09, 2017 | 30.39 | 30.39 | 29.78 | 30.19 | 8,094 | -0.16(-0.53%) |
May 08, 2017 | 30.15 | 30.68 | 29.10 | 30.35 | 8,028 | +0.19(+0.64%) |
May 05, 2017 | 29.72 | 30.28 | 29.69 | 30.15 | 11,075 | +0.51(+1.73%) |
May 04, 2017 | 29.48 | 29.78 | 29.48 | 29.64 | 1,339 | +0.17(+0.57%) |
May 03, 2017 | 29.44 | 29.92 | 29.30 | 29.47 | 7,026 | -0.27(-0.90%) |
May 02, 2017 | 29.73 | 29.78 | 29.73 | 29.74 | 4,434 | -0.47(-1.56%) |
May 01, 2017 | 30.31 | 30.39 | 29.72 | 30.21 | 5,435 | -0.17(-0.55%) |
Apr 28, 2017 | 30.85 | 30.85 | 29.34 | 30.38 | 14,712 | +0.54(+1.80%) |
Apr 27, 2017 | 29.52 | 30.10 | 29.13 | 29.84 | 2,941 | +0.50(+1.72%) |
Apr 26, 2017 | 29.83 | 30.92 | 29.34 | 29.34 | 4,759 | -0.43(-1.44%) |
Apr 25, 2017 | 30.27 | 30.99 | 29.46 | 29.77 | 20,881 | -0.74(-2.42%) |
Apr 24, 2017 | 30.22 | 32.37 | 30.10 | 30.51 | 15,194 | +0.66(+2.23%) |
Apr 21, 2017 | 29.29 | 29.84 | 29.04 | 29.84 | 15,063 | +0.51(+1.75%) |
Apr 20, 2017 | 28.50 | 29.45 | 28.50 | 29.33 | 14,539 | +0.71(+2.50%) |
Apr 19, 2017 | 28.96 | 29.02 | 28.62 | 28.62 | 10,465 | -0.21(-0.73%) |
Apr 18, 2017 | 28.32 | 28.83 | 28.32 | 28.83 | 41,748 | +0.69(+2.45%) |
Apr 17, 2017 | 27.75 | 28.14 | 27.60 | 28.14 | 11,657 | +0.47(+1.70%) |
Apr 13, 2017 | 28.25 | 28.47 | 27.67 | 27.67 | 47,270 | +0.08(+0.30%) |
Apr 12, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 1,420 | -0.23(-0.82%) |
Apr 11, 2017 | 27.56 | 28.20 | 27.56 | 27.81 | 3,549 | +0.24(+0.88%) |
Apr 10, 2017 | 27.70 | 28.04 | 27.35 | 27.57 | 10,984 | -0.81(-2.84%) |
Apr 07, 2017 | 27.89 | 28.57 | 27.89 | 28.37 | 10,983 | +0.56(+2.03%) |
Apr 06, 2017 | 27.66 | 28.23 | 27.55 | 27.81 | 12,263 | -0.60(-2.10%) |
Apr 05, 2017 | 28.94 | 28.96 | 28.07 | 28.41 | 27,264 | -0.63(-2.17%) |
Apr 04, 2017 | 27.63 | 29.04 | 27.63 | 29.04 | 11,569 | +0.52(+1.83%) |
Apr 03, 2017 | 28.87 | 29.08 | 27.87 | 28.52 | 20,359 | -0.40(-1.37%) |
Mar 31, 2017 | 28.68 | 29.01 | 28.41 | 28.91 | 16,337 | +0.36(+1.27%) |
Mar 30, 2017 | 28.09 | 29.00 | 27.73 | 28.55 | 42,393 | +0.39(+1.37%) |
Mar 29, 2017 | 26.11 | 28.40 | 26.11 | 28.16 | 16,683 | +1.93(+7.37%) |
Mar 28, 2017 | 25.74 | 26.63 | 25.56 | 26.23 | 14,624 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.04 | 25.36 | 25.74 | 12,263 | +0.26(+1.02%) |
Mar 24, 2017 | 25.63 | 26.30 | 25.45 | 25.48 | 6,473 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.62 | 10,341 | -0.62(-2.37%) |
Mar 22, 2017 | 27.53 | 27.53 | 26.08 | 26.25 | 13,753 | -1.29(-4.70%) |
Mar 21, 2017 | 28.26 | 28.73 | 27.54 | 27.54 | 16,452 | -0.91(-3.19%) |
Mar 20, 2017 | 28.70 | 29.42 | 28.40 | 28.45 | 36,959 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.17 | 26.09 | 29.07 | 116,684 | +2.65(+10.02%) |
Mar 16, 2017 | 26.06 | 26.43 | 26.06 | 26.42 | 5,374 | -0.03(-0.13%) |
Mar 15, 2017 | 26.04 | 26.46 | 26.04 | 26.46 | 4,437 | +0.34(+1.32%) |
Mar 14, 2017 | 26.72 | 26.72 | 26.06 | 26.11 | 8,473 | -0.75(-2.79%) |
Mar 13, 2017 | 25.93 | 27.41 | 25.93 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.74 | 27.76 | 27.42 | 27.42 | 10,484 | -0.16(-0.58%) |
Mar 09, 2017 | 27.57 | 27.83 | 27.47 | 27.58 | 32,224 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.32 | 27.45 | 9,719 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.57 | 9,787 | -0.17(-0.61%) |
Mar 06, 2017 | 27.91 | 27.91 | 27.53 | 27.74 | 5,485 | +0.12(+0.43%) |
Mar 03, 2017 | 28.00 | 28.00 | 27.11 | 27.62 | 7,259 | -0.23(-0.82%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.85 | 23,068 | +0.08(+0.27%) |