Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.00 | 26.14 | 24.44 | 25.41 | 92,373 | -0.58(-2.23%) |
May 30, 2017 | 25.84 | 28.24 | 25.84 | 25.99 | 63,446 | +0.29(+1.13%) |
May 26, 2017 | 25.52 | 25.78 | 25.14 | 25.70 | 54,716 | +0.30(+1.18%) |
May 25, 2017 | 25.32 | 25.79 | 25.12 | 25.40 | 21,320 | +0.05(+0.20%) |
May 24, 2017 | 24.00 | 25.76 | 23.64 | 25.35 | 37,652 | +1.25(+5.19%) |
May 23, 2017 | 23.40 | 24.27 | 22.98 | 24.10 | 29,107 | +0.80(+3.43%) |
May 22, 2017 | 23.32 | 23.45 | 22.61 | 23.30 | 71,715 | -0.02(-0.09%) |
May 19, 2017 | 23.31 | 23.98 | 22.54 | 23.32 | 33,005 | -0.01(-0.04%) |
May 18, 2017 | 23.43 | 23.80 | 23.06 | 23.33 | 34,003 | -0.06(-0.26%) |
May 17, 2017 | 23.06 | 23.94 | 22.10 | 23.39 | 38,704 | +0.15(+0.65%) |
May 16, 2017 | 22.42 | 23.49 | 22.42 | 23.24 | 65,305 | +0.72(+3.20%) |
May 15, 2017 | 22.31 | 23.05 | 22.31 | 22.52 | 65,649 | +0.11(+0.49%) |
May 12, 2017 | 22.30 | 22.87 | 21.85 | 22.41 | 133,653 | -0.34(-1.49%) |
May 11, 2017 | 23.08 | 23.23 | 22.68 | 22.75 | 74,462 | -0.64(-2.74%) |
May 10, 2017 | 23.50 | 23.95 | 23.09 | 23.39 | 45,463 | -0.23(-0.97%) |
May 09, 2017 | 23.70 | 24.01 | 22.71 | 23.62 | 61,199 | -0.12(-0.51%) |
May 08, 2017 | 24.03 | 24.04 | 22.68 | 23.74 | 26,512 | -0.26(-1.08%) |
May 05, 2017 | 24.04 | 24.19 | 23.52 | 24.00 | 42,397 | +0.01(+0.04%) |
May 04, 2017 | 24.21 | 24.54 | 23.86 | 23.99 | 53,502 | -0.09(-0.37%) |
May 03, 2017 | 23.51 | 24.12 | 23.51 | 24.08 | 21,045 | +0.23(+0.96%) |
May 02, 2017 | 24.07 | 24.40 | 23.79 | 23.85 | 46,642 | -0.12(-0.50%) |
May 01, 2017 | 24.00 | 24.06 | 23.71 | 23.97 | 18,528 | +0.34(+1.44%) |
Apr 28, 2017 | 23.67 | 24.33 | 23.46 | 23.63 | 65,894 | -0.03(-0.13%) |
Apr 27, 2017 | 23.66 | 24.02 | 23.30 | 23.66 | 36,157 | -0.20(-0.84%) |
Apr 26, 2017 | 24.00 | 24.32 | 23.26 | 23.86 | 26,784 | -0.12(-0.50%) |
Apr 25, 2017 | 23.80 | 24.49 | 23.61 | 23.98 | 64,126 | +0.17(+0.71%) |
Apr 24, 2017 | 24.10 | 24.21 | 23.65 | 23.81 | 28,876 | -0.17(-0.71%) |
Apr 21, 2017 | 23.50 | 24.10 | 23.40 | 23.98 | 61,315 | +0.62(+2.65%) |
Apr 20, 2017 | 23.09 | 23.50 | 22.72 | 23.36 | 54,181 | +0.46(+2.01%) |
Apr 19, 2017 | 22.98 | 23.38 | 22.64 | 22.90 | 32,487 | -0.27(-1.17%) |
Apr 18, 2017 | 23.35 | 23.41 | 22.50 | 23.17 | 70,637 | -0.17(-0.73%) |
Apr 17, 2017 | 24.00 | 24.00 | 23.13 | 23.34 | 51,172 | -0.55(-2.30%) |
Apr 13, 2017 | 24.12 | 24.23 | 23.36 | 23.89 | 53,173 | +0.12(+0.50%) |
Apr 12, 2017 | 23.71 | 24.10 | 23.04 | 23.77 | 80,018 | -0.24(-1.00%) |
Apr 11, 2017 | 24.11 | 24.36 | 23.83 | 24.01 | 31,242 | -0.10(-0.41%) |
Apr 10, 2017 | 24.24 | 24.29 | 23.81 | 24.11 | 39,797 | -0.10(-0.41%) |
Apr 07, 2017 | 23.85 | 24.46 | 23.45 | 24.21 | 106,501 | +0.27(+1.13%) |
Apr 06, 2017 | 23.67 | 24.27 | 22.84 | 23.94 | 45,892 | +0.93(+4.04%) |
Apr 05, 2017 | 24.00 | 24.70 | 22.14 | 23.01 | 76,910 | -0.99(-4.12%) |
Apr 04, 2017 | 24.01 | 24.39 | 23.85 | 24.00 | 59,004 | -0.04(-0.17%) |
Apr 03, 2017 | 25.73 | 25.73 | 23.72 | 24.04 | 72,220 | -1.45(-5.69%) |
Mar 31, 2017 | 25.32 | 25.94 | 24.52 | 25.49 | 99,289 | +0.13(+0.51%) |
Mar 30, 2017 | 25.36 | 25.76 | 25.19 | 25.36 | 41,959 | +0.02(+0.08%) |
Mar 29, 2017 | 26.19 | 26.19 | 25.03 | 25.34 | 51,071 | -0.66(-2.54%) |
Mar 28, 2017 | 26.21 | 26.21 | 25.26 | 26.00 | 70,291 | +0.01(+0.04%) |
Mar 27, 2017 | 25.61 | 26.49 | 25.26 | 25.99 | 53,508 | +0.21(+0.81%) |
Mar 24, 2017 | 26.53 | 27.40 | 25.61 | 25.78 | 57,730 | -0.54(-2.05%) |
Mar 23, 2017 | 25.08 | 27.03 | 24.51 | 26.32 | 103,185 | +1.23(+4.90%) |
Mar 22, 2017 | 24.33 | 25.18 | 23.55 | 25.09 | 48,940 | +0.66(+2.70%) |
Mar 21, 2017 | 24.60 | 25.41 | 23.44 | 24.43 | 86,458 | -0.68(-2.71%) |
Mar 20, 2017 | 24.85 | 25.22 | 24.65 | 25.11 | 35,149 | +0.11(+0.44%) |
Mar 17, 2017 | 25.82 | 26.00 | 24.15 | 25.00 | 115,487 | -1.04(-3.99%) |
Mar 16, 2017 | 27.28 | 27.28 | 25.82 | 26.04 | 47,951 | -0.54(-2.03%) |
Mar 15, 2017 | 27.31 | 28.18 | 25.80 | 26.58 | 86,343 | -0.96(-3.49%) |
Mar 14, 2017 | 26.52 | 27.60 | 25.60 | 27.54 | 43,601 | +0.97(+3.65%) |
Mar 13, 2017 | 23.55 | 26.80 | 22.25 | 26.57 | 257,502 | +3.24(+13.89%) |
Mar 10, 2017 | 22.83 | 23.50 | 22.40 | 23.33 | 80,177 | +0.77(+3.41%) |
Mar 09, 2017 | 22.93 | 22.98 | 22.35 | 22.56 | 106,900 | -0.19(-0.84%) |
Mar 08, 2017 | 22.07 | 23.58 | 22.00 | 22.75 | 81,069 | +0.74(+3.36%) |
Mar 07, 2017 | 21.07 | 22.11 | 20.93 | 22.01 | 24,555 | +0.93(+4.41%) |
Mar 06, 2017 | 21.09 | 21.15 | 20.85 | 21.08 | 16,355 | -0.06(-0.28%) |
Mar 03, 2017 | 20.56 | 21.30 | 20.05 | 21.14 | 33,035 | +0.76(+3.73%) |
Mar 02, 2017 | 21.26 | 21.43 | 20.25 | 20.38 | 24,810 | -0.78(-3.69%) |