Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.51 | 25.52 | 24.98 | 25.36 | 236,556 | -0.06(-0.24%) |
May 30, 2017 | 25.55 | 25.70 | 25.36 | 25.42 | 362,429 | -0.07(-0.27%) |
May 26, 2017 | 25.60 | 25.69 | 25.43 | 25.49 | 267,477 | -0.12(-0.47%) |
May 25, 2017 | 25.59 | 25.89 | 25.47 | 25.61 | 602,558 | +0.12(+0.47%) |
May 24, 2017 | 25.00 | 25.60 | 24.98 | 25.49 | 761,810 | +0.49(+1.96%) |
May 23, 2017 | 25.17 | 25.28 | 24.93 | 25.00 | 451,760 | -0.19(-0.75%) |
May 22, 2017 | 25.43 | 25.65 | 25.15 | 25.19 | 596,820 | -0.06(-0.24%) |
May 19, 2017 | 24.88 | 25.40 | 24.76 | 25.25 | 936,744 | +0.53(+2.14%) |
May 18, 2017 | 23.90 | 24.78 | 23.88 | 24.72 | 685,744 | +0.80(+3.34%) |
May 17, 2017 | 24.59 | 24.73 | 23.90 | 23.92 | 701,817 | -1.04(-4.17%) |
May 16, 2017 | 24.96 | 25.00 | 24.67 | 24.96 | 701,643 | +0.11(+0.44%) |
May 15, 2017 | 24.61 | 24.99 | 24.61 | 24.85 | 588,970 | +0.24(+0.98%) |
May 12, 2017 | 24.88 | 24.98 | 24.57 | 24.61 | 270,310 | -0.25(-1.01%) |
May 11, 2017 | 24.50 | 25.00 | 24.48 | 24.86 | 773,250 | +0.24(+0.97%) |
May 10, 2017 | 24.47 | 24.86 | 24.47 | 24.62 | 886,029 | -0.04(-0.16%) |
May 09, 2017 | 24.06 | 25.01 | 24.01 | 24.66 | 1,747,757 | +0.66(+2.75%) |
May 08, 2017 | 22.66 | 24.80 | 22.57 | 24.00 | 3,846,181 | +2.65(+12.41%) |
May 05, 2017 | 21.40 | 21.40 | 21.10 | 21.35 | 1,159,585 | +0.02(+0.09%) |
May 04, 2017 | 21.40 | 21.42 | 21.13 | 21.33 | 392,117 | +0.07(+0.33%) |
May 03, 2017 | 21.35 | 21.44 | 21.10 | 21.26 | 474,483 | +0.00(+0.00%) |
May 02, 2017 | 21.80 | 21.85 | 21.06 | 21.26 | 658,693 | -0.48(-2.21%) |
May 01, 2017 | 21.97 | 21.98 | 21.58 | 21.74 | 831,691 | +0.22(+1.02%) |
Apr 28, 2017 | 22.02 | 22.02 | 21.43 | 21.52 | 446,035 | -0.54(-2.45%) |
Apr 27, 2017 | 21.80 | 22.07 | 21.76 | 22.06 | 443,158 | +0.15(+0.68%) |
Apr 26, 2017 | 22.24 | 22.27 | 21.79 | 21.91 | 575,685 | -0.30(-1.35%) |
Apr 25, 2017 | 22.19 | 22.33 | 22.19 | 22.21 | 207,721 | +0.10(+0.45%) |
Apr 24, 2017 | 21.98 | 22.12 | 21.89 | 22.11 | 254,193 | +0.59(+2.74%) |
Apr 21, 2017 | 21.66 | 21.66 | 21.41 | 21.52 | 277,707 | -0.14(-0.65%) |
Apr 20, 2017 | 21.47 | 21.71 | 21.31 | 21.66 | 269,147 | +0.39(+1.83%) |
Apr 19, 2017 | 21.19 | 21.41 | 21.13 | 21.27 | 510,331 | +0.28(+1.33%) |
Apr 18, 2017 | 20.96 | 21.06 | 20.84 | 20.99 | 217,036 | -0.01(-0.05%) |
Apr 17, 2017 | 20.69 | 21.11 | 20.60 | 21.00 | 402,642 | +0.20(+0.96%) |
Apr 13, 2017 | 21.06 | 21.36 | 20.78 | 20.80 | 617,025 | -0.41(-1.93%) |
Apr 12, 2017 | 21.61 | 21.62 | 21.13 | 21.21 | 517,743 | -0.42(-1.94%) |
Apr 11, 2017 | 22.00 | 22.08 | 21.19 | 21.63 | 946,325 | -0.40(-1.82%) |
Apr 10, 2017 | 22.34 | 22.57 | 22.03 | 22.03 | 320,801 | -0.31(-1.39%) |
Apr 07, 2017 | 22.45 | 22.56 | 22.34 | 22.34 | 312,296 | -0.14(-0.62%) |
Apr 06, 2017 | 22.39 | 22.54 | 22.16 | 22.48 | 390,548 | +0.13(+0.58%) |
Apr 05, 2017 | 22.55 | 22.77 | 22.35 | 22.35 | 424,031 | -0.26(-1.15%) |
Apr 04, 2017 | 22.57 | 22.67 | 22.33 | 22.61 | 567,516 | -0.06(-0.26%) |
Apr 03, 2017 | 23.16 | 23.20 | 22.64 | 22.67 | 449,478 | -0.38(-1.65%) |
Mar 31, 2017 | 23.30 | 23.30 | 23.05 | 23.05 | 248,816 | -0.21(-0.90%) |
Mar 30, 2017 | 22.91 | 23.32 | 22.91 | 23.26 | 345,757 | +0.17(+0.74%) |
Mar 29, 2017 | 23.10 | 23.19 | 23.01 | 23.09 | 254,731 | -0.07(-0.30%) |
Mar 28, 2017 | 23.00 | 23.34 | 22.88 | 23.16 | 426,919 | +0.10(+0.43%) |
Mar 27, 2017 | 22.86 | 23.17 | 22.55 | 23.06 | 360,226 | +0.01(+0.04%) |
Mar 24, 2017 | 23.00 | 23.23 | 22.94 | 23.05 | 372,274 | +0.14(+0.61%) |
Mar 23, 2017 | 23.05 | 23.09 | 22.88 | 22.91 | 332,498 | -0.05(-0.22%) |
Mar 22, 2017 | 22.71 | 23.03 | 22.70 | 22.96 | 341,014 | +0.24(+1.06%) |
Mar 21, 2017 | 23.57 | 23.65 | 22.68 | 22.72 | 682,673 | -0.61(-2.61%) |
Mar 20, 2017 | 23.18 | 23.56 | 23.12 | 23.33 | 585,624 | +0.41(+1.79%) |
Mar 17, 2017 | 22.75 | 23.01 | 22.73 | 22.92 | 411,999 | +0.19(+0.84%) |
Mar 16, 2017 | 23.08 | 23.10 | 22.71 | 22.73 | 478,809 | -0.35(-1.52%) |
Mar 15, 2017 | 22.62 | 23.15 | 22.53 | 23.08 | 2,165,120 | +0.60(+2.67%) |
Mar 14, 2017 | 22.77 | 22.82 | 22.35 | 22.48 | 772,963 | -0.52(-2.26%) |
Mar 13, 2017 | 23.12 | 23.20 | 22.98 | 23.00 | 554,082 | -0.06(-0.26%) |
Mar 10, 2017 | 23.05 | 23.39 | 22.90 | 23.06 | 226,376 | +0.11(+0.46%) |
Mar 09, 2017 | 23.01 | 23.08 | 22.65 | 22.95 | 711,539 | -0.23(-0.97%) |
Mar 08, 2017 | 23.40 | 23.41 | 23.11 | 23.18 | 459,520 | -0.10(-0.43%) |
Mar 07, 2017 | 23.23 | 23.39 | 23.15 | 23.28 | 365,642 | +0.07(+0.30%) |
Mar 06, 2017 | 23.07 | 23.26 | 22.99 | 23.21 | 362,452 | +0.11(+0.48%) |
Mar 03, 2017 | 23.08 | 23.23 | 22.94 | 23.10 | 356,540 | -0.16(-0.69%) |
Mar 02, 2017 | 23.44 | 23.50 | 23.23 | 23.26 | 406,246 | -0.16(-0.68%) |