Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.50 | 27.40 | 25.79 | 27.21 | 131,053 | +0.88(+3.32%) |
May 30, 2017 | 26.29 | 26.48 | 26.10 | 26.33 | 266,734 | -0.05(-0.18%) |
May 26, 2017 | 26.14 | 26.48 | 25.95 | 26.38 | 184,709 | +0.24(+0.91%) |
May 25, 2017 | 26.43 | 26.48 | 26.05 | 26.14 | 194,596 | -0.24(-0.90%) |
May 24, 2017 | 26.76 | 27.25 | 26.19 | 26.38 | 213,890 | -0.28(-1.07%) |
May 23, 2017 | 26.38 | 26.76 | 26.19 | 26.67 | 185,108 | +0.52(+2.00%) |
May 22, 2017 | 26.14 | 26.26 | 26.00 | 26.14 | 133,991 | +0.05(+0.18%) |
May 19, 2017 | 26.14 | 26.38 | 26.00 | 26.10 | 217,872 | -0.05(-0.18%) |
May 18, 2017 | 26.33 | 26.59 | 26.00 | 26.14 | 236,185 | -0.38(-1.43%) |
May 17, 2017 | 27.38 | 27.66 | 26.52 | 26.52 | 195,101 | -1.38(-4.93%) |
May 16, 2017 | 28.04 | 28.09 | 27.42 | 27.90 | 208,925 | -0.19(-0.68%) |
May 15, 2017 | 28.18 | 28.23 | 28.04 | 28.09 | 142,975 | +0.19(+0.68%) |
May 12, 2017 | 28.14 | 28.28 | 27.76 | 27.90 | 171,298 | -0.38(-1.34%) |
May 11, 2017 | 27.95 | 28.37 | 27.52 | 28.28 | 269,642 | +0.19(+0.68%) |
May 10, 2017 | 28.66 | 28.80 | 27.95 | 28.09 | 306,710 | -0.71(-2.47%) |
May 09, 2017 | 29.18 | 29.28 | 28.71 | 28.80 | 256,253 | -0.28(-0.98%) |
May 08, 2017 | 29.09 | 29.65 | 28.85 | 29.09 | 461,106 | +0.00(+0.00%) |
May 05, 2017 | 29.37 | 29.61 | 28.80 | 29.09 | 421,506 | -0.14(-0.49%) |
May 04, 2017 | 26.57 | 30.03 | 26.57 | 29.23 | 599,490 | +3.42(+13.24%) |
May 03, 2017 | 25.81 | 25.86 | 25.10 | 25.81 | 241,441 | -0.28(-1.09%) |
May 02, 2017 | 26.52 | 26.57 | 25.81 | 26.10 | 317,172 | -0.28(-1.08%) |
May 01, 2017 | 26.24 | 26.81 | 25.91 | 26.38 | 263,768 | +0.19(+0.72%) |
Apr 28, 2017 | 26.05 | 26.57 | 25.95 | 26.19 | 199,874 | +0.09(+0.36%) |
Apr 27, 2017 | 26.05 | 26.29 | 25.72 | 26.10 | 242,416 | +0.05(+0.18%) |
Apr 26, 2017 | 25.62 | 26.24 | 25.53 | 26.05 | 304,304 | +0.57(+2.23%) |
Apr 25, 2017 | 25.15 | 25.81 | 24.04 | 25.48 | 248,520 | +0.52(+2.09%) |
Apr 24, 2017 | 24.96 | 25.24 | 24.86 | 24.96 | 117,156 | +0.47(+1.94%) |
Apr 21, 2017 | 24.72 | 24.86 | 24.44 | 24.48 | 126,040 | -0.24(-0.96%) |
Apr 20, 2017 | 24.39 | 24.82 | 24.29 | 24.72 | 190,693 | +0.52(+2.16%) |
Apr 19, 2017 | 24.44 | 24.63 | 24.15 | 24.20 | 143,386 | -0.09(-0.39%) |
Apr 18, 2017 | 24.10 | 24.39 | 23.87 | 24.29 | 134,388 | +0.09(+0.39%) |
Apr 17, 2017 | 24.01 | 24.20 | 23.53 | 24.20 | 179,598 | +0.43(+1.80%) |
Apr 13, 2017 | 23.87 | 24.29 | 23.77 | 23.77 | 222,950 | -0.24(-0.99%) |
Apr 12, 2017 | 24.06 | 24.27 | 23.63 | 24.01 | 205,946 | -0.19(-0.78%) |
Apr 11, 2017 | 23.87 | 24.44 | 23.81 | 24.20 | 81,478 | +0.28(+1.19%) |
Apr 10, 2017 | 23.82 | 24.25 | 23.72 | 23.91 | 171,468 | +0.09(+0.40%) |
Apr 07, 2017 | 23.68 | 23.96 | 23.39 | 23.82 | 189,165 | +0.05(+0.20%) |
Apr 06, 2017 | 23.68 | 24.10 | 23.30 | 23.77 | 136,526 | +0.09(+0.40%) |
Apr 05, 2017 | 24.34 | 24.34 | 23.30 | 23.68 | 319,815 | -0.28(-1.19%) |
Apr 04, 2017 | 24.01 | 24.29 | 23.72 | 23.96 | 424,508 | -0.12(-0.49%) |
Apr 03, 2017 | 23.91 | 24.10 | 23.39 | 24.08 | 255,809 | +0.17(+0.69%) |
Mar 31, 2017 | 23.68 | 24.44 | 23.58 | 23.91 | 351,241 | +0.38(+1.61%) |
Mar 30, 2017 | 23.39 | 23.63 | 23.01 | 23.53 | 264,574 | +0.19(+0.81%) |
Mar 29, 2017 | 22.63 | 23.39 | 22.44 | 23.34 | 191,585 | +0.62(+2.71%) |
Mar 28, 2017 | 22.30 | 22.96 | 21.64 | 22.73 | 117,368 | +0.33(+1.48%) |
Mar 27, 2017 | 22.49 | 22.68 | 22.02 | 22.40 | 109,241 | -0.57(-2.48%) |
Mar 24, 2017 | 22.96 | 23.25 | 22.82 | 22.96 | 140,017 | +0.00(+0.00%) |
Mar 23, 2017 | 22.35 | 23.63 | 22.11 | 22.96 | 145,154 | +0.57(+2.54%) |
Mar 22, 2017 | 22.82 | 22.92 | 22.07 | 22.40 | 152,647 | -0.43(-1.87%) |
Mar 21, 2017 | 23.58 | 23.82 | 22.82 | 22.82 | 244,814 | -0.62(-2.63%) |
Mar 20, 2017 | 22.82 | 23.82 | 22.58 | 23.44 | 304,611 | +0.47(+2.07%) |
Mar 17, 2017 | 21.40 | 23.06 | 21.40 | 22.96 | 365,651 | +1.57(+7.32%) |
Mar 16, 2017 | 21.83 | 22.06 | 21.26 | 21.40 | 183,843 | -0.33(-1.53%) |
Mar 15, 2017 | 21.30 | 21.83 | 21.21 | 21.73 | 103,368 | +0.43(+2.00%) |
Mar 14, 2017 | 21.35 | 21.59 | 21.02 | 21.30 | 109,692 | +0.00(+0.00%) |
Mar 13, 2017 | 21.30 | 21.64 | 21.26 | 21.30 | 171,927 | +0.09(+0.45%) |
Mar 10, 2017 | 20.97 | 21.40 | 20.73 | 21.21 | 222,022 | +0.47(+2.29%) |
Mar 09, 2017 | 21.35 | 21.35 | 20.64 | 20.73 | 212,219 | -0.47(-2.24%) |
Mar 08, 2017 | 21.40 | 21.45 | 21.11 | 21.21 | 107,634 | -0.19(-0.89%) |
Mar 07, 2017 | 21.35 | 21.78 | 21.35 | 21.40 | 127,756 | +0.09(+0.45%) |
Mar 06, 2017 | 21.26 | 21.73 | 21.02 | 21.30 | 319,479 | -0.19(-0.88%) |
Mar 03, 2017 | 20.69 | 22.02 | 20.69 | 21.49 | 266,415 | +1.00(+4.86%) |
Mar 02, 2017 | 20.64 | 21.26 | 20.26 | 20.50 | 275,066 | +0.85(+4.35%) |