Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.26 | 24.40 | 23.78 | 23.97 | 201,456 | -0.34(-1.39%) |
May 30, 2017 | 24.21 | 24.45 | 23.79 | 24.31 | 132,630 | +0.00(+0.00%) |
May 26, 2017 | 24.55 | 24.60 | 24.26 | 24.31 | 103,498 | -0.29(-1.17%) |
May 25, 2017 | 24.74 | 24.93 | 24.31 | 24.60 | 78,609 | -0.05(-0.20%) |
May 24, 2017 | 24.74 | 24.79 | 24.31 | 24.64 | 107,563 | +0.00(+0.00%) |
May 23, 2017 | 25.27 | 25.37 | 24.64 | 24.64 | 99,381 | -0.48(-1.92%) |
May 22, 2017 | 25.22 | 25.46 | 24.79 | 25.13 | 117,958 | -0.05(-0.19%) |
May 19, 2017 | 24.79 | 25.22 | 24.60 | 25.17 | 148,820 | +0.29(+1.16%) |
May 18, 2017 | 24.45 | 25.03 | 24.31 | 24.88 | 193,658 | +0.43(+1.77%) |
May 17, 2017 | 25.08 | 25.22 | 24.45 | 24.45 | 183,721 | -0.82(-3.24%) |
May 16, 2017 | 25.22 | 25.37 | 24.98 | 25.27 | 85,522 | +0.00(+0.00%) |
May 15, 2017 | 24.79 | 25.37 | 24.74 | 25.27 | 106,305 | +0.58(+2.34%) |
May 12, 2017 | 24.60 | 25.03 | 24.16 | 24.69 | 151,167 | +0.05(+0.20%) |
May 11, 2017 | 24.98 | 24.98 | 24.50 | 24.64 | 332,716 | -0.34(-1.35%) |
May 10, 2017 | 25.80 | 25.85 | 24.79 | 24.98 | 506,521 | -0.82(-3.17%) |
May 09, 2017 | 26.28 | 26.47 | 25.80 | 25.80 | 270,265 | -0.39(-1.47%) |
May 08, 2017 | 25.51 | 26.23 | 25.32 | 26.18 | 153,521 | +0.63(+2.45%) |
May 05, 2017 | 26.57 | 26.62 | 25.27 | 25.56 | 207,825 | -0.34(-1.30%) |
May 04, 2017 | 25.90 | 26.04 | 25.66 | 25.90 | 84,478 | +0.00(+0.00%) |
May 03, 2017 | 26.14 | 26.24 | 25.56 | 25.90 | 75,928 | -0.19(-0.74%) |
May 02, 2017 | 26.86 | 26.88 | 25.94 | 26.09 | 123,626 | -0.77(-2.87%) |
May 01, 2017 | 26.47 | 27.00 | 26.28 | 26.86 | 181,096 | +0.58(+2.20%) |
Apr 28, 2017 | 26.71 | 26.71 | 25.94 | 26.28 | 175,464 | -0.39(-1.44%) |
Apr 27, 2017 | 26.67 | 26.95 | 26.52 | 26.67 | 82,388 | +0.00(+0.00%) |
Apr 26, 2017 | 25.90 | 26.67 | 25.90 | 26.67 | 198,274 | +0.72(+2.78%) |
Apr 25, 2017 | 26.09 | 26.23 | 25.66 | 25.94 | 133,753 | -0.10(-0.37%) |
Apr 24, 2017 | 26.28 | 26.38 | 25.80 | 26.04 | 148,394 | +0.14(+0.56%) |
Apr 21, 2017 | 25.80 | 26.04 | 25.51 | 25.90 | 184,544 | +0.00(+0.00%) |
Apr 20, 2017 | 25.90 | 26.23 | 25.41 | 25.90 | 252,467 | +0.10(+0.37%) |
Apr 19, 2017 | 25.94 | 25.99 | 25.56 | 25.80 | 144,598 | +0.05(+0.19%) |
Apr 18, 2017 | 24.88 | 25.90 | 24.84 | 25.75 | 132,601 | +0.67(+2.69%) |
Apr 17, 2017 | 24.69 | 25.08 | 24.55 | 25.08 | 85,322 | +0.48(+1.96%) |
Apr 13, 2017 | 25.46 | 25.46 | 24.60 | 24.60 | 74,575 | -0.82(-3.22%) |
Apr 12, 2017 | 25.61 | 25.62 | 24.88 | 25.41 | 173,372 | -0.19(-0.75%) |
Apr 11, 2017 | 24.64 | 26.62 | 24.11 | 25.61 | 812,925 | +0.48(+1.92%) |
Apr 10, 2017 | 25.32 | 25.46 | 24.84 | 25.13 | 216,235 | -0.10(-0.38%) |
Apr 07, 2017 | 24.84 | 25.27 | 24.55 | 25.22 | 223,933 | +0.34(+1.35%) |
Apr 06, 2017 | 24.64 | 24.96 | 24.21 | 24.88 | 162,616 | +0.29(+1.17%) |
Apr 05, 2017 | 24.50 | 24.93 | 24.35 | 24.60 | 258,240 | +0.19(+0.79%) |
Apr 04, 2017 | 24.40 | 24.50 | 24.02 | 24.40 | 128,094 | -0.05(-0.20%) |
Apr 03, 2017 | 24.50 | 24.84 | 24.31 | 24.45 | 153,389 | +0.00(+0.00%) |
Mar 31, 2017 | 24.40 | 24.64 | 24.16 | 24.45 | 221,280 | +0.14(+0.59%) |
Mar 30, 2017 | 24.45 | 24.55 | 24.24 | 24.31 | 138,364 | -0.14(-0.59%) |
Mar 29, 2017 | 24.36 | 24.60 | 24.16 | 24.45 | 98,754 | +0.10(+0.40%) |
Mar 28, 2017 | 23.78 | 24.36 | 23.68 | 24.36 | 117,117 | +0.53(+2.22%) |
Mar 27, 2017 | 23.68 | 24.07 | 23.34 | 23.83 | 136,569 | -0.10(-0.40%) |
Mar 24, 2017 | 24.50 | 24.55 | 23.83 | 23.92 | 111,820 | -0.48(-1.97%) |
Mar 23, 2017 | 23.68 | 24.55 | 23.15 | 24.40 | 149,465 | +0.82(+3.47%) |
Mar 22, 2017 | 23.87 | 23.97 | 23.39 | 23.59 | 206,394 | -0.39(-1.61%) |
Mar 21, 2017 | 24.55 | 24.60 | 23.92 | 23.97 | 265,055 | -0.48(-1.97%) |
Mar 20, 2017 | 24.50 | 24.55 | 24.16 | 24.45 | 151,667 | +0.05(+0.20%) |
Mar 17, 2017 | 24.36 | 24.55 | 24.21 | 24.40 | 320,184 | +0.05(+0.20%) |
Mar 16, 2017 | 23.83 | 24.60 | 23.73 | 24.36 | 217,869 | +0.63(+2.64%) |
Mar 15, 2017 | 23.59 | 23.97 | 23.49 | 23.73 | 133,238 | +0.19(+0.82%) |
Mar 14, 2017 | 23.30 | 23.68 | 22.96 | 23.54 | 153,561 | +0.19(+0.83%) |
Mar 13, 2017 | 23.97 | 24.07 | 23.30 | 23.34 | 194,598 | -0.58(-2.41%) |
Mar 10, 2017 | 23.59 | 24.20 | 23.54 | 23.92 | 315,691 | +0.43(+1.84%) |
Mar 09, 2017 | 24.02 | 24.26 | 23.34 | 23.49 | 404,434 | -0.34(-1.41%) |
Mar 08, 2017 | 23.49 | 23.87 | 23.05 | 23.83 | 288,692 | +0.58(+2.48%) |
Mar 07, 2017 | 22.77 | 23.59 | 22.77 | 23.25 | 311,492 | +0.53(+2.33%) |
Mar 06, 2017 | 22.19 | 22.72 | 21.92 | 22.72 | 128,322 | +0.43(+1.94%) |
Mar 03, 2017 | 22.29 | 22.53 | 22.24 | 22.29 | 121,634 | +0.05(+0.22%) |
Mar 02, 2017 | 21.76 | 22.43 | 21.76 | 22.24 | 379,524 | +0.39(+1.76%) |