Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.60 | 24.60 | 23.78 | 24.09 | 129,437 | -0.51(-2.09%) |
May 30, 2017 | 24.74 | 24.79 | 24.41 | 24.60 | 11,570 | -0.14(-0.57%) |
May 26, 2017 | 24.83 | 25.02 | 24.51 | 24.74 | 8,717 | -0.05(-0.19%) |
May 25, 2017 | 24.93 | 25.12 | 24.51 | 24.79 | 15,559 | -0.05(-0.19%) |
May 24, 2017 | 24.55 | 24.84 | 24.55 | 24.84 | 8,582 | +0.28(+1.14%) |
May 23, 2017 | 24.79 | 24.98 | 24.51 | 24.55 | 16,348 | -0.19(-0.75%) |
May 22, 2017 | 24.55 | 24.98 | 24.41 | 24.74 | 9,960 | +0.09(+0.38%) |
May 19, 2017 | 25.02 | 25.21 | 24.55 | 24.65 | 36,431 | -0.47(-1.86%) |
May 18, 2017 | 25.26 | 25.35 | 24.98 | 25.12 | 16,753 | -0.05(-0.19%) |
May 17, 2017 | 25.96 | 25.96 | 24.60 | 25.16 | 27,250 | -0.93(-3.58%) |
May 16, 2017 | 26.61 | 26.61 | 25.96 | 26.10 | 29,749 | -0.65(-2.44%) |
May 15, 2017 | 26.49 | 27.01 | 26.38 | 26.75 | 15,929 | +0.47(+1.78%) |
May 12, 2017 | 26.19 | 26.52 | 26.10 | 26.28 | 17,652 | +0.09(+0.36%) |
May 11, 2017 | 26.42 | 26.42 | 26.14 | 26.19 | 16,581 | -0.14(-0.53%) |
May 10, 2017 | 26.33 | 26.38 | 26.14 | 26.33 | 11,787 | +0.00(+0.00%) |
May 09, 2017 | 26.84 | 26.94 | 26.19 | 26.33 | 12,532 | -0.47(-1.74%) |
May 08, 2017 | 26.70 | 26.98 | 26.38 | 26.80 | 14,268 | +0.47(+1.77%) |
May 05, 2017 | 26.53 | 26.70 | 26.33 | 26.33 | 15,286 | -0.47(-1.74%) |
May 04, 2017 | 27.26 | 27.45 | 26.52 | 26.80 | 11,495 | -0.56(-2.05%) |
May 03, 2017 | 26.38 | 27.36 | 26.38 | 27.36 | 18,802 | +0.61(+2.27%) |
May 02, 2017 | 26.75 | 27.50 | 26.38 | 26.75 | 19,877 | +0.00(+0.00%) |
May 01, 2017 | 27.68 | 27.68 | 26.19 | 26.75 | 25,708 | -0.84(-3.05%) |
Apr 28, 2017 | 27.78 | 27.78 | 27.50 | 27.59 | 23,084 | -0.37(-1.34%) |
Apr 27, 2017 | 28.29 | 28.38 | 27.73 | 27.96 | 19,053 | -0.09(-0.33%) |
Apr 26, 2017 | 26.52 | 28.43 | 26.52 | 28.06 | 41,001 | +1.35(+5.07%) |
Apr 25, 2017 | 26.33 | 26.75 | 26.19 | 26.70 | 35,165 | +0.42(+1.60%) |
Apr 24, 2017 | 26.42 | 26.80 | 26.05 | 26.28 | 49,973 | +0.28(+1.08%) |
Apr 21, 2017 | 26.61 | 26.61 | 25.91 | 26.00 | 75,180 | -0.75(-2.79%) |
Apr 20, 2017 | 26.70 | 26.84 | 26.33 | 26.75 | 9,815 | +0.37(+1.42%) |
Apr 19, 2017 | 26.61 | 26.66 | 26.24 | 26.38 | 10,362 | +0.00(+0.00%) |
Apr 18, 2017 | 26.10 | 26.70 | 25.82 | 26.38 | 18,389 | +0.23(+0.89%) |
Apr 17, 2017 | 26.14 | 26.42 | 25.80 | 26.14 | 26,121 | +0.28(+1.08%) |
Apr 13, 2017 | 26.24 | 26.24 | 25.86 | 25.86 | 18,075 | -0.47(-1.77%) |
Apr 12, 2017 | 26.42 | 26.52 | 26.10 | 26.33 | 10,711 | -0.28(-1.05%) |
Apr 11, 2017 | 26.42 | 26.61 | 26.38 | 26.61 | 7,514 | +0.23(+0.88%) |
Apr 10, 2017 | 26.89 | 27.12 | 26.24 | 26.38 | 9,679 | -0.33(-1.22%) |
Apr 07, 2017 | 26.52 | 27.10 | 26.24 | 26.70 | 12,285 | +0.09(+0.35%) |
Apr 06, 2017 | 26.33 | 26.77 | 26.12 | 26.61 | 15,172 | +0.33(+1.24%) |
Apr 05, 2017 | 26.84 | 26.90 | 26.14 | 26.28 | 18,654 | -0.28(-1.05%) |
Apr 04, 2017 | 26.14 | 26.89 | 26.14 | 26.56 | 23,251 | -0.61(-2.23%) |
Apr 03, 2017 | 27.45 | 27.54 | 26.89 | 27.17 | 12,452 | -0.37(-1.36%) |
Mar 31, 2017 | 27.87 | 27.87 | 27.45 | 27.54 | 13,954 | -0.33(-1.17%) |
Mar 30, 2017 | 27.40 | 28.01 | 27.22 | 27.87 | 20,954 | +0.51(+1.88%) |
Mar 29, 2017 | 26.75 | 27.90 | 26.75 | 27.36 | 11,744 | -0.32(-1.15%) |
Mar 28, 2017 | 27.63 | 27.86 | 27.07 | 27.67 | 8,601 | -0.05(-0.17%) |
Mar 27, 2017 | 26.79 | 27.86 | 26.79 | 27.72 | 14,911 | +0.28(+1.02%) |
Mar 24, 2017 | 28.05 | 28.09 | 27.25 | 27.44 | 13,633 | -0.56(-2.00%) |
Mar 23, 2017 | 27.11 | 28.19 | 26.79 | 28.00 | 20,397 | +1.03(+3.80%) |
Mar 22, 2017 | 26.56 | 27.02 | 26.23 | 26.97 | 21,877 | +0.51(+1.94%) |
Mar 21, 2017 | 28.00 | 28.00 | 26.46 | 26.46 | 22,317 | -1.58(-5.65%) |
Mar 20, 2017 | 28.33 | 28.33 | 28.00 | 28.05 | 9,875 | -0.23(-0.82%) |
Mar 17, 2017 | 28.19 | 28.33 | 28.05 | 28.28 | 21,987 | +0.09(+0.33%) |
Mar 16, 2017 | 28.33 | 28.56 | 28.09 | 28.19 | 14,364 | -0.09(-0.33%) |
Mar 15, 2017 | 28.28 | 28.51 | 27.95 | 28.28 | 15,751 | +0.00(+0.00%) |
Mar 14, 2017 | 28.70 | 28.70 | 27.81 | 28.28 | 11,877 | -0.33(-1.14%) |
Mar 13, 2017 | 28.84 | 28.84 | 28.00 | 28.61 | 23,703 | +0.05(+0.16%) |
Mar 10, 2017 | 28.42 | 28.79 | 28.23 | 28.56 | 62,122 | +0.14(+0.49%) |
Mar 09, 2017 | 28.32 | 28.70 | 28.28 | 28.42 | 22,887 | +0.14(+0.49%) |
Mar 08, 2017 | 28.84 | 28.84 | 28.28 | 28.28 | 9,993 | -0.33(-1.14%) |
Mar 07, 2017 | 28.47 | 28.74 | 27.86 | 28.61 | 14,716 | +0.05(+0.16%) |
Mar 06, 2017 | 29.16 | 29.16 | 28.47 | 28.56 | 5,028 | -0.65(-2.23%) |
Mar 03, 2017 | 29.44 | 29.49 | 28.84 | 29.21 | 9,279 | -0.37(-1.26%) |
Mar 02, 2017 | 29.58 | 29.96 | 29.53 | 29.58 | 12,815 | -0.05(-0.16%) |