Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.00 | 26.21 | 25.80 | 26.16 | 1,642,360 | +0.22(+0.83%) |
May 30, 2017 | 26.07 | 25.69 | 25.94 | 3,182,630 | +0.04(+0.17%) | |
May 26, 2017 | 25.86 | 25.98 | 25.66 | 25.90 | 906,500 | -0.06(-0.22%) |
May 25, 2017 | 25.84 | 26.03 | 25.77 | 25.95 | 2,245,040 | +0.15(+0.59%) |
May 24, 2017 | 25.68 | 25.88 | 25.44 | 25.80 | 1,491,460 | +0.20(+0.78%) |
May 23, 2017 | 25.90 | 25.90 | 25.49 | 25.60 | 2,075,880 | -0.24(-0.91%) |
May 22, 2017 | 25.45 | 26.05 | 25.45 | 25.84 | 1,771,650 | +0.46(+1.82%) |
May 19, 2017 | 25.28 | 25.54 | 25.26 | 25.38 | 1,306,400 | +0.20(+0.79%) |
May 18, 2017 | 24.97 | 25.56 | 24.96 | 25.18 | 1,753,760 | +0.09(+0.37%) |
May 17, 2017 | 25.31 | 25.37 | 25.02 | 25.08 | 1,607,600 | -0.48(-1.88%) |
May 16, 2017 | 25.70 | 25.70 | 25.45 | 25.56 | 1,494,070 | -0.00(-0.00%) |
May 15, 2017 | 25.31 | 25.73 | 25.23 | 25.56 | 1,827,170 | +0.35(+1.39%) |
May 12, 2017 | 25.22 | 25.25 | 25.07 | 25.21 | 1,847,860 | -0.07(-0.30%) |
May 11, 2017 | 25.25 | 25.39 | 25.00 | 25.29 | 1,024,320 | +0.04(+0.17%) |
May 10, 2017 | 25.16 | 25.42 | 25.07 | 25.25 | 2,056,770 | +0.02(+0.08%) |
May 09, 2017 | 25.10 | 25.45 | 25.10 | 25.23 | 3,675,220 | +0.04(+0.17%) |
May 08, 2017 | 25.18 | 25.32 | 24.99 | 25.18 | 1,983,860 | -0.10(-0.39%) |
May 05, 2017 | 24.82 | 25.32 | 24.34 | 25.28 | 2,712,870 | +0.42(+1.69%) |
May 04, 2017 | 24.72 | 24.99 | 24.41 | 24.86 | 2,017,020 | +0.23(+0.93%) |
May 03, 2017 | 24.40 | 24.72 | 24.27 | 24.63 | 2,644,340 | +0.15(+0.63%) |
May 02, 2017 | 24.30 | 24.62 | 24.15 | 24.48 | 2,497,510 | +0.22(+0.92%) |
May 01, 2017 | 24.00 | 24.29 | 23.89 | 24.25 | 3,448,950 | +0.17(+0.68%) |
Apr 28, 2017 | 23.67 | 24.23 | 23.62 | 24.09 | 4,059,960 | +0.42(+1.77%) |
Apr 27, 2017 | 22.86 | 23.87 | 22.61 | 23.67 | 5,123,490 | +1.73(+7.91%) |
Apr 26, 2017 | 21.59 | 22.00 | 21.36 | 21.94 | 1,509,470 | +0.32(+1.50%) |
Apr 25, 2017 | 21.86 | 21.97 | 21.41 | 21.61 | 908,470 | -0.10(-0.47%) |
Apr 24, 2017 | 21.72 | 21.74 | 21.52 | 21.71 | 935,650 | +0.18(+0.84%) |
Apr 21, 2017 | 21.58 | 21.65 | 21.43 | 21.53 | 1,304,520 | -0.02(-0.11%) |
Apr 20, 2017 | 21.31 | 21.69 | 21.20 | 21.56 | 1,174,230 | +0.32(+1.53%) |
Apr 19, 2017 | 21.04 | 21.25 | 20.95 | 21.23 | 1,006,890 | +0.29(+1.41%) |
Apr 18, 2017 | 20.62 | 20.98 | 20.62 | 20.94 | 1,122,920 | +0.22(+1.05%) |
Apr 17, 2017 | 20.50 | 20.73 | 20.42 | 20.72 | 954,580 | +0.27(+1.31%) |
Apr 13, 2017 | 20.44 | 20.56 | 20.32 | 20.45 | 1,371,840 | -0.01(-0.05%) |
Apr 12, 2017 | 20.50 | 20.60 | 20.31 | 20.46 | 1,403,520 | -0.08(-0.38%) |
Apr 11, 2017 | 20.66 | 20.86 | 20.14 | 20.54 | 857,320 | -0.16(-0.78%) |
Apr 10, 2017 | 20.69 | 20.89 | 20.58 | 20.70 | 1,287,760 | +0.04(+0.18%) |
Apr 07, 2017 | 20.63 | 20.77 | 20.46 | 20.66 | 1,233,270 | +0.02(+0.10%) |
Apr 06, 2017 | 20.60 | 20.70 | 20.50 | 20.64 | 1,512,390 | +0.07(+0.32%) |
Apr 05, 2017 | 20.66 | 20.95 | 20.52 | 20.58 | 1,120,070 | -0.02(-0.11%) |
Apr 04, 2017 | 20.71 | 20.85 | 20.44 | 20.60 | 1,405,990 | -0.14(-0.69%) |
Apr 03, 2017 | 20.78 | 20.88 | 20.59 | 20.74 | 1,285,710 | +0.02(+0.10%) |
Mar 31, 2017 | 20.69 | 20.90 | 20.53 | 20.72 | 2,746,350 | +0.05(+0.24%) |
Mar 30, 2017 | 20.92 | 20.95 | 19.75 | 20.67 | 1,579,480 | -0.24(-1.16%) |
Mar 29, 2017 | 20.66 | 20.96 | 20.43 | 20.91 | 1,936,970 | +0.22(+1.07%) |
Mar 28, 2017 | 20.89 | 20.89 | 20.64 | 20.69 | 2,041,100 | -0.17(-0.81%) |
Mar 27, 2017 | 20.51 | 20.89 | 20.27 | 20.86 | 2,118,200 | +0.09(+0.43%) |
Mar 24, 2017 | 20.55 | 20.80 | 20.37 | 20.77 | 2,288,990 | +0.15(+0.73%) |
Mar 23, 2017 | 20.36 | 20.64 | 20.16 | 20.62 | 2,726,210 | +0.17(+0.84%) |
Mar 22, 2017 | 20.48 | 20.71 | 20.27 | 20.45 | 2,624,940 | -0.07(-0.35%) |
Mar 21, 2017 | 20.79 | 20.79 | 20.47 | 20.52 | 3,115,230 | -0.18(-0.86%) |
Mar 20, 2017 | 20.48 | 20.80 | 20.06 | 20.70 | 1,808,200 | +0.19(+0.95%) |
Mar 17, 2017 | 20.79 | 21.00 | 20.46 | 20.51 | 1,741,760 | -0.17(-0.81%) |
Mar 16, 2017 | 20.54 | 20.69 | 20.36 | 20.68 | 1,079,890 | +0.18(+0.87%) |
Mar 15, 2017 | 20.55 | 20.64 | 20.41 | 20.50 | 1,670,560 | -0.01(-0.02%) |
Mar 14, 2017 | 20.48 | 20.57 | 20.36 | 20.50 | 1,324,200 | -0.06(-0.28%) |
Mar 13, 2017 | 20.59 | 20.69 | 20.00 | 20.56 | 1,253,040 | +0.04(+0.21%) |
Mar 10, 2017 | 20.84 | 20.84 | 20.47 | 20.52 | 1,336,180 | -0.20(-0.97%) |
Mar 09, 2017 | 20.63 | 20.80 | 20.29 | 20.72 | 1,679,790 | +0.12(+0.56%) |
Mar 08, 2017 | 20.56 | 20.68 | 20.17 | 20.60 | 1,196,130 | +0.11(+0.55%) |
Mar 07, 2017 | 20.54 | 20.71 | 20.47 | 20.49 | 1,855,150 | -0.09(-0.42%) |
Mar 06, 2017 | 20.54 | 20.64 | 20.44 | 20.58 | 985,610 | -0.04(-0.17%) |
Mar 03, 2017 | 20.42 | 20.70 | 20.41 | 20.61 | 1,221,750 | +0.12(+0.60%) |
Mar 02, 2017 | 20.73 | 20.73 | 20.01 | 20.49 | 1,339,320 | -0.19(-0.91%) |