Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.14 | 25.70 | 24.71 | 25.34 | 197,053 | +0.11(+0.43%) |
May 30, 2017 | 25.60 | 25.77 | 24.96 | 25.23 | 108,450 | -0.61(-2.36%) |
May 26, 2017 | 25.47 | 26.12 | 25.47 | 25.84 | 81,004 | +0.35(+1.37%) |
May 25, 2017 | 25.76 | 25.96 | 25.33 | 25.49 | 108,489 | -0.21(-0.84%) |
May 24, 2017 | 25.88 | 26.18 | 25.55 | 25.71 | 142,859 | -0.15(-0.59%) |
May 23, 2017 | 25.84 | 26.18 | 25.76 | 25.86 | 110,485 | -0.03(-0.10%) |
May 22, 2017 | 26.05 | 26.35 | 25.58 | 25.89 | 189,328 | -0.02(-0.07%) |
May 19, 2017 | 25.14 | 26.23 | 25.14 | 25.90 | 155,138 | +0.65(+2.59%) |
May 18, 2017 | 25.36 | 25.90 | 25.21 | 25.25 | 141,381 | -0.44(-1.71%) |
May 17, 2017 | 25.53 | 25.87 | 25.32 | 25.69 | 85,089 | +0.02(+0.07%) |
May 16, 2017 | 26.05 | 26.26 | 25.57 | 25.67 | 59,253 | -0.44(-1.68%) |
May 15, 2017 | 25.73 | 26.29 | 25.68 | 26.11 | 166,501 | +0.40(+1.57%) |
May 12, 2017 | 25.81 | 25.90 | 25.52 | 25.71 | 124,999 | -0.22(-0.86%) |
May 11, 2017 | 26.31 | 26.42 | 25.75 | 25.93 | 132,915 | -0.43(-1.63%) |
May 10, 2017 | 26.15 | 26.41 | 25.66 | 26.36 | 335,145 | +0.64(+2.47%) |
May 09, 2017 | 26.02 | 26.13 | 25.66 | 25.72 | 161,400 | -0.18(-0.68%) |
May 08, 2017 | 26.06 | 26.77 | 25.76 | 25.90 | 200,076 | +0.09(+0.34%) |
May 05, 2017 | 25.55 | 26.24 | 25.34 | 25.81 | 122,608 | +0.29(+1.14%) |
May 04, 2017 | 25.61 | 25.99 | 24.91 | 25.52 | 98,425 | -0.10(-0.38%) |
May 03, 2017 | 25.13 | 25.95 | 25.11 | 25.62 | 127,800 | +0.40(+1.60%) |
May 02, 2017 | 25.83 | 25.93 | 24.82 | 25.22 | 249,856 | -0.61(-2.38%) |
May 01, 2017 | 24.59 | 26.03 | 23.80 | 25.83 | 273,879 | +2.42(+10.36%) |
Apr 28, 2017 | 23.50 | 23.72 | 23.27 | 23.41 | 102,544 | +0.01(+0.04%) |
Apr 27, 2017 | 23.94 | 24.10 | 23.28 | 23.40 | 110,259 | -0.64(-2.67%) |
Apr 26, 2017 | 24.02 | 24.21 | 23.80 | 24.04 | 103,251 | -0.07(-0.29%) |
Apr 25, 2017 | 24.36 | 24.45 | 24.02 | 24.11 | 124,594 | -0.20(-0.83%) |
Apr 24, 2017 | 24.23 | 24.89 | 24.03 | 24.31 | 87,957 | +0.11(+0.44%) |
Apr 21, 2017 | 24.23 | 24.52 | 24.02 | 24.21 | 61,523 | -0.03(-0.11%) |
Apr 20, 2017 | 24.39 | 24.90 | 24.11 | 24.23 | 71,258 | -0.04(-0.14%) |
Apr 19, 2017 | 24.29 | 24.53 | 24.01 | 24.27 | 60,856 | +0.09(+0.36%) |
Apr 18, 2017 | 24.81 | 25.02 | 23.93 | 24.18 | 135,433 | -0.68(-2.72%) |
Apr 17, 2017 | 24.65 | 25.00 | 24.59 | 24.86 | 104,004 | +0.18(+0.75%) |
Apr 13, 2017 | 24.68 | 24.81 | 24.49 | 24.67 | 56,213 | -0.06(-0.25%) |
Apr 12, 2017 | 24.95 | 25.03 | 24.53 | 24.73 | 110,920 | -0.26(-1.05%) |
Apr 11, 2017 | 24.75 | 25.16 | 24.61 | 25.00 | 94,681 | +0.37(+1.50%) |
Apr 10, 2017 | 25.09 | 25.09 | 24.54 | 24.63 | 85,372 | -0.47(-1.86%) |
Apr 07, 2017 | 25.60 | 25.93 | 24.86 | 25.09 | 75,562 | -0.56(-2.19%) |
Apr 06, 2017 | 24.83 | 25.89 | 24.71 | 25.65 | 101,894 | +0.81(+3.25%) |
Apr 05, 2017 | 24.91 | 25.38 | 24.70 | 24.85 | 66,832 | -0.05(-0.21%) |
Apr 04, 2017 | 24.98 | 25.23 | 24.61 | 24.90 | 81,519 | -0.25(-0.98%) |
Apr 03, 2017 | 24.10 | 25.26 | 24.10 | 25.15 | 152,592 | +1.05(+4.38%) |
Mar 31, 2017 | 25.07 | 25.29 | 23.99 | 24.09 | 133,149 | -1.10(-4.36%) |
Mar 30, 2017 | 24.43 | 25.70 | 24.33 | 25.19 | 207,544 | +1.10(+4.56%) |
Mar 29, 2017 | 22.78 | 24.53 | 22.78 | 24.09 | 155,309 | +1.49(+6.61%) |
Mar 28, 2017 | 22.69 | 23.53 | 22.50 | 22.60 | 119,331 | -0.13(-0.58%) |
Mar 27, 2017 | 22.69 | 23.05 | 22.34 | 22.73 | 118,143 | -0.23(-0.99%) |
Mar 24, 2017 | 23.73 | 23.73 | 22.80 | 22.96 | 104,539 | -0.61(-2.57%) |
Mar 23, 2017 | 23.63 | 23.74 | 23.45 | 23.56 | 57,054 | -0.05(-0.22%) |
Mar 22, 2017 | 23.42 | 23.79 | 23.41 | 23.62 | 57,659 | -0.04(-0.15%) |
Mar 21, 2017 | 24.32 | 24.32 | 23.58 | 23.65 | 124,480 | -0.46(-1.89%) |
Mar 20, 2017 | 23.85 | 24.49 | 23.57 | 24.11 | 103,165 | +0.33(+1.40%) |
Mar 17, 2017 | 24.64 | 24.86 | 23.41 | 23.78 | 318,800 | -0.91(-3.70%) |
Mar 16, 2017 | 25.05 | 25.05 | 24.48 | 24.69 | 95,957 | -0.14(-0.57%) |
Mar 15, 2017 | 24.60 | 25.03 | 24.39 | 24.83 | 48,936 | +0.25(+1.04%) |
Mar 14, 2017 | 24.59 | 24.93 | 24.46 | 24.57 | 106,587 | -0.05(-0.21%) |
Mar 13, 2017 | 24.59 | 24.81 | 24.50 | 24.63 | 56,620 | +0.01(+0.04%) |
Mar 10, 2017 | 24.38 | 24.67 | 24.23 | 24.62 | 52,332 | +0.47(+1.93%) |
Mar 09, 2017 | 24.62 | 24.68 | 24.11 | 24.15 | 166,554 | -0.46(-1.86%) |
Mar 08, 2017 | 24.94 | 25.11 | 24.54 | 24.61 | 134,832 | -0.20(-0.81%) |
Mar 07, 2017 | 24.79 | 25.16 | 24.76 | 24.81 | 89,475 | -0.09(-0.35%) |
Mar 06, 2017 | 24.98 | 25.24 | 24.69 | 24.90 | 90,884 | -0.33(-1.32%) |
Mar 03, 2017 | 25.09 | 26.00 | 24.60 | 25.23 | 106,590 | +0.36(+1.45%) |
Mar 02, 2017 | 25.17 | 25.49 | 24.73 | 24.87 | 66,823 | -0.41(-1.63%) |