Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.56 | 26.65 | 26.37 | 26.52 | 713,201 | +0.05(+0.18%) |
May 30, 2017 | 26.33 | 26.51 | 26.08 | 26.47 | 464,148 | +0.15(+0.56%) |
May 26, 2017 | 26.30 | 26.65 | 26.25 | 26.32 | 815,128 | -0.00(-0.02%) |
May 25, 2017 | 26.29 | 26.52 | 26.28 | 26.33 | 580,776 | +0.06(+0.24%) |
May 24, 2017 | 26.21 | 26.48 | 26.14 | 26.26 | 768,087 | +0.03(+0.11%) |
May 23, 2017 | 26.04 | 26.37 | 26.03 | 26.23 | 1,294,212 | +0.29(+1.13%) |
May 22, 2017 | 25.56 | 27.14 | 25.54 | 25.94 | 716,684 | +0.38(+1.49%) |
May 19, 2017 | 25.61 | 25.81 | 25.34 | 25.56 | 679,041 | +0.04(+0.15%) |
May 18, 2017 | 25.24 | 25.78 | 25.21 | 25.52 | 515,187 | +0.20(+0.81%) |
May 17, 2017 | 25.24 | 25.59 | 25.20 | 25.32 | 718,541 | -0.15(-0.57%) |
May 16, 2017 | 25.41 | 25.51 | 25.17 | 25.46 | 490,834 | +0.08(+0.31%) |
May 15, 2017 | 25.10 | 25.50 | 25.10 | 25.39 | 470,521 | +0.25(+1.01%) |
May 12, 2017 | 24.95 | 25.25 | 24.86 | 25.13 | 544,437 | +0.45(+1.82%) |
May 11, 2017 | 24.91 | 25.02 | 24.42 | 24.68 | 503,252 | -0.33(-1.32%) |
May 10, 2017 | 25.20 | 25.21 | 24.92 | 25.02 | 866,751 | -0.16(-0.62%) |
May 09, 2017 | 25.09 | 25.30 | 24.92 | 25.17 | 755,426 | +0.17(+0.66%) |
May 08, 2017 | 25.30 | 25.32 | 24.83 | 25.01 | 451,090 | -0.32(-1.27%) |
May 05, 2017 | 24.91 | 25.42 | 24.64 | 25.33 | 1,041,410 | +0.55(+2.20%) |
May 04, 2017 | 24.85 | 26.24 | 24.74 | 24.78 | 2,087,325 | +0.51(+2.09%) |
May 03, 2017 | 23.85 | 24.53 | 23.75 | 24.27 | 1,013,086 | +0.39(+1.63%) |
May 02, 2017 | 24.11 | 24.11 | 23.69 | 23.89 | 471,502 | -0.11(-0.45%) |
May 01, 2017 | 23.95 | 24.29 | 23.78 | 23.99 | 982,438 | +0.22(+0.94%) |
Apr 28, 2017 | 23.80 | 23.82 | 23.47 | 23.77 | 1,061,529 | +0.08(+0.33%) |
Apr 27, 2017 | 23.33 | 23.84 | 22.97 | 23.69 | 1,870,346 | +1.06(+4.69%) |
Apr 26, 2017 | 22.24 | 22.66 | 22.23 | 22.63 | 533,636 | +0.47(+2.11%) |
Apr 25, 2017 | 21.96 | 22.30 | 21.64 | 22.16 | 433,290 | +0.35(+1.61%) |
Apr 24, 2017 | 21.90 | 22.03 | 21.76 | 21.81 | 377,692 | +0.19(+0.86%) |
Apr 21, 2017 | 21.57 | 21.65 | 21.39 | 21.62 | 516,295 | +0.10(+0.45%) |
Apr 20, 2017 | 21.64 | 22.31 | 21.35 | 21.53 | 357,593 | -0.04(-0.18%) |
Apr 19, 2017 | 21.47 | 21.69 | 21.43 | 21.57 | 368,112 | +0.11(+0.50%) |
Apr 18, 2017 | 21.57 | 21.58 | 21.27 | 21.46 | 263,851 | -0.16(-0.72%) |
Apr 17, 2017 | 21.43 | 21.64 | 21.36 | 21.61 | 439,001 | +0.27(+1.28%) |
Apr 13, 2017 | 21.44 | 21.56 | 21.27 | 21.34 | 323,127 | -0.13(-0.59%) |
Apr 12, 2017 | 21.81 | 21.81 | 21.40 | 21.47 | 458,723 | -0.39(-1.78%) |
Apr 11, 2017 | 21.85 | 21.98 | 21.47 | 21.86 | 586,691 | -0.01(-0.04%) |
Apr 10, 2017 | 22.22 | 22.33 | 21.67 | 21.87 | 433,764 | -0.25(-1.15%) |
Apr 07, 2017 | 22.13 | 22.20 | 22.04 | 22.12 | 312,358 | -0.05(-0.22%) |
Apr 06, 2017 | 22.12 | 22.22 | 21.92 | 22.17 | 341,277 | +0.09(+0.40%) |
Apr 05, 2017 | 22.14 | 22.44 | 22.01 | 22.08 | 532,598 | +0.03(+0.13%) |
Apr 04, 2017 | 22.68 | 22.70 | 22.03 | 22.05 | 692,540 | -0.68(-3.00%) |
Apr 03, 2017 | 22.80 | 22.91 | 22.54 | 22.74 | 678,418 | +0.00(+0.00%) |
Mar 31, 2017 | 22.40 | 22.87 | 22.40 | 22.74 | 543,390 | +0.37(+1.66%) |
Mar 30, 2017 | 22.23 | 22.37 | 22.17 | 22.36 | 349,647 | +0.13(+0.57%) |
Mar 29, 2017 | 22.06 | 22.35 | 21.93 | 22.24 | 485,018 | +0.19(+0.84%) |
Mar 28, 2017 | 22.19 | 22.28 | 21.95 | 22.05 | 583,236 | -0.10(-0.44%) |
Mar 27, 2017 | 22.13 | 22.33 | 21.84 | 22.15 | 1,007,472 | -0.45(-1.98%) |
Mar 24, 2017 | 22.72 | 22.93 | 22.16 | 22.60 | 512,804 | -0.03(-0.13%) |
Mar 23, 2017 | 22.49 | 22.79 | 22.40 | 22.63 | 525,575 | +0.11(+0.48%) |
Mar 22, 2017 | 22.37 | 22.58 | 21.94 | 22.52 | 477,401 | +0.18(+0.78%) |
Mar 21, 2017 | 22.61 | 23.05 | 22.29 | 22.35 | 761,390 | -0.19(-0.82%) |
Mar 20, 2017 | 22.70 | 22.98 | 22.46 | 22.53 | 561,688 | -0.17(-0.73%) |
Mar 17, 2017 | 22.81 | 22.89 | 22.53 | 22.70 | 1,060,863 | -0.08(-0.34%) |
Mar 16, 2017 | 23.23 | 23.23 | 22.56 | 22.77 | 860,296 | -0.81(-3.43%) |
Mar 15, 2017 | 23.23 | 23.73 | 23.13 | 23.58 | 1,709,241 | +0.43(+1.85%) |
Mar 14, 2017 | 23.14 | 23.32 | 23.12 | 23.15 | 308,488 | +0.01(+0.04%) |
Mar 13, 2017 | 23.29 | 23.33 | 23.06 | 23.14 | 453,949 | -0.09(-0.38%) |
Mar 10, 2017 | 23.07 | 24.00 | 23.07 | 23.23 | 500,091 | +0.32(+1.40%) |
Mar 09, 2017 | 23.05 | 23.12 | 22.81 | 22.91 | 399,396 | -0.06(-0.25%) |
Mar 08, 2017 | 22.82 | 23.22 | 22.74 | 22.97 | 597,351 | +0.11(+0.47%) |
Mar 07, 2017 | 23.10 | 23.20 | 22.82 | 22.86 | 693,023 | -0.24(-1.05%) |
Mar 06, 2017 | 23.65 | 23.65 | 23.09 | 23.11 | 796,382 | -0.71(-2.99%) |
Mar 03, 2017 | 23.61 | 24.04 | 23.61 | 23.82 | 499,466 | +0.15(+0.62%) |
Mar 02, 2017 | 23.86 | 23.89 | 23.59 | 23.67 | 562,481 | -0.33(-1.38%) |