Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.67 | 24.74 | 23.98 | 24.01 | 781,740 | -0.58(-2.36%) |
May 30, 2017 | 24.75 | 24.87 | 24.45 | 24.59 | 529,221 | -0.31(-1.24%) |
May 26, 2017 | 25.00 | 25.03 | 24.62 | 24.90 | 461,329 | -0.09(-0.36%) |
May 25, 2017 | 24.96 | 25.15 | 24.77 | 24.99 | 554,212 | +0.21(+0.85%) |
May 24, 2017 | 24.88 | 25.01 | 24.69 | 24.78 | 464,934 | -0.10(-0.40%) |
May 23, 2017 | 24.75 | 24.94 | 24.46 | 24.88 | 493,380 | +0.15(+0.61%) |
May 22, 2017 | 24.72 | 24.82 | 24.53 | 24.73 | 350,944 | +0.13(+0.53%) |
May 19, 2017 | 24.13 | 24.84 | 24.13 | 24.60 | 543,075 | +0.47(+1.95%) |
May 18, 2017 | 24.50 | 24.65 | 24.08 | 24.13 | 764,220 | -0.46(-1.87%) |
May 17, 2017 | 25.36 | 25.36 | 24.56 | 24.59 | 1,042,396 | -0.97(-3.79%) |
May 16, 2017 | 25.10 | 25.61 | 24.83 | 25.56 | 909,716 | +0.40(+1.59%) |
May 15, 2017 | 25.99 | 26.04 | 25.15 | 25.16 | 940,817 | -0.83(-3.19%) |
May 12, 2017 | 26.00 | 26.30 | 25.96 | 25.99 | 885,254 | -0.01(-0.04%) |
May 11, 2017 | 26.06 | 26.29 | 25.75 | 26.00 | 922,069 | -0.25(-0.95%) |
May 10, 2017 | 26.97 | 28.17 | 25.66 | 26.25 | 3,422,993 | +1.07(+4.25%) |
May 09, 2017 | 24.90 | 25.51 | 24.90 | 25.18 | 1,247,213 | +0.14(+0.56%) |
May 08, 2017 | 24.84 | 25.07 | 24.59 | 25.04 | 668,173 | +0.09(+0.36%) |
May 05, 2017 | 24.88 | 24.95 | 24.68 | 24.95 | 398,798 | +0.11(+0.44%) |
May 04, 2017 | 24.77 | 24.90 | 24.68 | 24.84 | 551,738 | +0.10(+0.40%) |
May 03, 2017 | 24.58 | 24.77 | 24.50 | 24.74 | 348,583 | -0.04(-0.16%) |
May 02, 2017 | 24.66 | 24.82 | 24.61 | 24.78 | 455,137 | +0.03(+0.12%) |
May 01, 2017 | 24.72 | 24.82 | 24.54 | 24.75 | 495,121 | +0.17(+0.69%) |
Apr 28, 2017 | 24.75 | 24.75 | 24.44 | 24.58 | 590,719 | -0.12(-0.49%) |
Apr 27, 2017 | 24.36 | 24.73 | 24.36 | 24.70 | 677,772 | +0.44(+1.81%) |
Apr 26, 2017 | 24.12 | 24.48 | 24.00 | 24.26 | 610,935 | +0.09(+0.37%) |
Apr 25, 2017 | 24.21 | 24.29 | 24.08 | 24.17 | 619,206 | +0.15(+0.62%) |
Apr 24, 2017 | 24.00 | 24.05 | 23.72 | 24.02 | 943,246 | +0.33(+1.39%) |
Apr 21, 2017 | 23.34 | 23.78 | 23.29 | 23.69 | 988,780 | +0.39(+1.67%) |
Apr 20, 2017 | 22.94 | 23.36 | 22.79 | 23.30 | 802,013 | +0.57(+2.51%) |
Apr 19, 2017 | 22.55 | 22.91 | 22.55 | 22.73 | 413,565 | +0.23(+1.02%) |
Apr 18, 2017 | 22.06 | 22.51 | 22.02 | 22.50 | 833,061 | +0.42(+1.90%) |
Apr 17, 2017 | 22.04 | 22.17 | 21.95 | 22.08 | 699,939 | +0.04(+0.18%) |
Apr 13, 2017 | 22.22 | 22.50 | 22.02 | 22.04 | 867,084 | -0.38(-1.69%) |
Apr 12, 2017 | 23.27 | 23.35 | 22.34 | 22.42 | 973,706 | -0.76(-3.28%) |
Apr 11, 2017 | 23.27 | 23.42 | 22.95 | 23.18 | 975,566 | -0.09(-0.39%) |
Apr 10, 2017 | 23.30 | 24.58 | 23.27 | 23.27 | 2,089,647 | +0.00(+0.00%) |
Apr 07, 2017 | 23.25 | 23.61 | 22.67 | 23.27 | 1,900,527 | +0.19(+0.82%) |