Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.09 | 25.37 | 24.59 | 25.29 | 941,947 | +0.07(+0.28%) |
May 30, 2017 | 25.41 | 25.56 | 24.74 | 25.22 | 589,507 | -0.34(-1.33%) |
May 26, 2017 | 23.77 | 25.75 | 23.77 | 25.56 | 885,997 | +2.11(+9.00%) |
May 25, 2017 | 23.22 | 23.58 | 23.00 | 23.45 | 496,955 | +0.31(+1.34%) |
May 24, 2017 | 23.32 | 23.54 | 23.00 | 23.14 | 592,293 | -0.31(-1.32%) |
May 23, 2017 | 23.83 | 23.86 | 23.22 | 23.45 | 397,524 | -0.37(-1.55%) |
May 22, 2017 | 23.30 | 24.01 | 23.30 | 23.82 | 382,731 | +0.44(+1.88%) |
May 19, 2017 | 22.68 | 23.47 | 22.68 | 23.38 | 492,536 | +0.66(+2.90%) |
May 18, 2017 | 22.51 | 22.82 | 22.50 | 22.72 | 251,445 | +0.12(+0.53%) |
May 17, 2017 | 23.00 | 23.05 | 22.53 | 22.60 | 305,534 | -0.69(-2.96%) |
May 16, 2017 | 23.59 | 23.73 | 23.27 | 23.29 | 192,036 | -0.36(-1.52%) |
May 15, 2017 | 23.88 | 24.15 | 23.56 | 23.65 | 407,879 | -0.07(-0.30%) |
May 12, 2017 | 23.24 | 23.77 | 23.24 | 23.72 | 528,394 | +0.38(+1.63%) |
May 11, 2017 | 23.24 | 23.58 | 22.96 | 23.34 | 336,953 | -0.03(-0.13%) |
May 10, 2017 | 22.95 | 23.42 | 22.72 | 23.37 | 547,460 | +0.36(+1.56%) |
May 09, 2017 | 22.87 | 23.06 | 22.73 | 23.01 | 301,461 | +0.16(+0.70%) |
May 08, 2017 | 22.85 | 22.97 | 22.68 | 22.85 | 557,324 | +0.00(+0.00%) |
May 05, 2017 | 23.01 | 23.16 | 22.75 | 22.85 | 657,285 | -0.18(-0.78%) |
May 04, 2017 | 22.90 | 23.06 | 22.59 | 23.03 | 668,711 | +0.14(+0.61%) |
May 03, 2017 | 23.43 | 23.43 | 22.85 | 22.89 | 742,318 | -0.66(-2.80%) |
May 02, 2017 | 23.85 | 23.93 | 23.36 | 23.55 | 623,316 | -0.28(-1.17%) |
May 01, 2017 | 23.97 | 24.09 | 23.66 | 23.83 | 462,765 | -0.02(-0.08%) |
Apr 28, 2017 | 23.89 | 23.99 | 23.51 | 23.85 | 513,392 | -0.15(-0.62%) |
Apr 27, 2017 | 24.18 | 24.39 | 23.96 | 24.00 | 478,015 | -0.13(-0.54%) |
Apr 26, 2017 | 24.22 | 24.23 | 23.94 | 24.13 | 383,919 | +0.15(+0.63%) |
Apr 25, 2017 | 23.88 | 24.20 | 23.74 | 23.98 | 345,425 | +0.20(+0.84%) |
Apr 24, 2017 | 24.11 | 24.11 | 23.67 | 23.78 | 225,719 | -0.12(-0.50%) |
Apr 21, 2017 | 23.82 | 24.16 | 23.81 | 23.90 | 347,320 | +0.01(+0.04%) |
Apr 20, 2017 | 23.77 | 24.07 | 23.70 | 23.89 | 498,183 | +0.16(+0.67%) |
Apr 19, 2017 | 23.82 | 23.91 | 23.69 | 23.73 | 261,112 | +0.10(+0.42%) |
Apr 18, 2017 | 23.56 | 23.76 | 23.48 | 23.63 | 298,706 | +0.09(+0.38%) |
Apr 17, 2017 | 23.28 | 23.58 | 23.18 | 23.54 | 400,571 | +0.22(+0.94%) |
Apr 13, 2017 | 23.14 | 23.63 | 23.14 | 23.32 | 407,174 | +0.04(+0.17%) |
Apr 12, 2017 | 23.26 | 23.42 | 23.11 | 23.28 | 243,835 | +0.08(+0.34%) |
Apr 11, 2017 | 22.97 | 23.51 | 22.97 | 23.20 | 486,029 | +0.04(+0.17%) |
Apr 10, 2017 | 23.12 | 23.31 | 23.02 | 23.16 | 527,892 | -0.12(-0.52%) |
Apr 07, 2017 | 23.17 | 23.31 | 22.86 | 23.28 | 984,546 | +0.05(+0.22%) |
Apr 06, 2017 | 23.74 | 23.80 | 23.15 | 23.23 | 351,011 | -0.52(-2.19%) |
Apr 05, 2017 | 24.28 | 24.48 | 23.69 | 23.75 | 439,842 | -0.56(-2.30%) |
Apr 04, 2017 | 24.29 | 24.49 | 24.04 | 24.31 | 423,383 | +0.01(+0.04%) |
Apr 03, 2017 | 24.38 | 24.44 | 24.01 | 24.30 | 690,652 | -0.08(-0.33%) |
Mar 31, 2017 | 24.52 | 24.62 | 24.28 | 24.38 | 379,200 | -0.15(-0.61%) |
Mar 30, 2017 | 24.48 | 24.68 | 24.37 | 24.53 | 223,832 | -0.10(-0.41%) |
Mar 29, 2017 | 24.52 | 24.85 | 24.49 | 24.63 | 370,905 | +0.12(+0.49%) |
Mar 28, 2017 | 24.50 | 24.75 | 24.34 | 24.51 | 486,451 | -0.20(-0.81%) |
Mar 27, 2017 | 23.66 | 24.78 | 23.57 | 24.71 | 1,240,263 | +0.78(+3.26%) |
Mar 24, 2017 | 23.44 | 24.14 | 23.24 | 23.93 | 815,946 | +0.60(+2.57%) |
Mar 23, 2017 | 23.06 | 24.23 | 23.06 | 23.33 | 639,277 | +0.13(+0.56%) |
Mar 22, 2017 | 22.87 | 23.31 | 22.74 | 23.20 | 352,493 | +0.22(+0.96%) |
Mar 21, 2017 | 23.60 | 23.65 | 22.72 | 22.98 | 606,967 | -0.52(-2.21%) |
Mar 20, 2017 | 23.21 | 23.61 | 22.87 | 23.50 | 373,012 | -0.18(-0.76%) |
Mar 17, 2017 | 23.65 | 23.94 | 23.61 | 23.68 | 1,037,488 | -0.02(-0.08%) |
Mar 16, 2017 | 23.74 | 23.90 | 23.54 | 23.70 | 274,743 | +0.07(+0.30%) |
Mar 15, 2017 | 23.79 | 23.92 | 23.23 | 23.63 | 382,007 | -0.10(-0.42%) |
Mar 14, 2017 | 23.86 | 23.93 | 23.68 | 23.73 | 281,046 | -0.28(-1.17%) |
Mar 13, 2017 | 24.31 | 24.40 | 23.91 | 24.01 | 275,733 | -0.17(-0.70%) |
Mar 10, 2017 | 24.60 | 24.78 | 24.12 | 24.18 | 408,166 | -0.27(-1.10%) |
Mar 09, 2017 | 24.28 | 24.50 | 24.06 | 24.45 | 396,908 | +0.01(+0.04%) |
Mar 08, 2017 | 24.13 | 24.69 | 24.13 | 24.44 | 468,847 | +0.13(+0.53%) |
Mar 07, 2017 | 24.70 | 24.75 | 24.26 | 24.31 | 456,362 | -0.33(-1.34%) |
Mar 06, 2017 | 24.83 | 24.88 | 24.48 | 24.64 | 412,507 | -0.18(-0.73%) |
Mar 03, 2017 | 24.74 | 25.01 | 24.63 | 24.82 | 358,780 | +0.10(+0.40%) |
Mar 02, 2017 | 25.25 | 25.39 | 24.69 | 24.72 | 381,257 | -0.62(-2.45%) |