Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.87 | 25.12 | 24.87 | 24.95 | 78,803 | +0.08(+0.32%) |
May 30, 2017 | 24.14 | 24.96 | 24.03 | 24.87 | 121,258 | +1.57(+6.74%) |
May 26, 2017 | 23.09 | 23.30 | 23.04 | 23.30 | 44,193 | +0.34(+1.48%) |
May 25, 2017 | 23.11 | 23.23 | 22.63 | 22.96 | 80,226 | +0.00(+0.00%) |
May 24, 2017 | 23.22 | 23.36 | 22.87 | 22.96 | 179,332 | -1.35(-5.55%) |
May 23, 2017 | 25.05 | 25.11 | 24.31 | 24.31 | 70,128 | -0.47(-1.90%) |
May 22, 2017 | 24.95 | 25.11 | 24.65 | 24.78 | 66,782 | -0.14(-0.56%) |
May 19, 2017 | 25.52 | 25.52 | 24.70 | 24.92 | 142,912 | -0.63(-2.47%) |
May 18, 2017 | 25.59 | 25.67 | 25.43 | 25.55 | 120,106 | +0.37(+1.47%) |
May 17, 2017 | 25.08 | 25.25 | 24.98 | 25.18 | 94,445 | +0.35(+1.41%) |
May 16, 2017 | 24.54 | 25.02 | 24.46 | 24.83 | 167,641 | -0.16(-0.64%) |
May 15, 2017 | 25.15 | 25.28 | 24.83 | 24.99 | 212,843 | +0.66(+2.71%) |
May 12, 2017 | 24.45 | 24.77 | 24.32 | 24.33 | 125,719 | +0.52(+2.18%) |
May 11, 2017 | 23.78 | 23.90 | 23.62 | 23.81 | 50,521 | +0.10(+0.42%) |
May 10, 2017 | 23.79 | 23.90 | 23.69 | 23.71 | 45,423 | -0.10(-0.42%) |
May 09, 2017 | 23.70 | 24.00 | 23.70 | 23.81 | 129,521 | +0.12(+0.51%) |
May 08, 2017 | 23.63 | 23.88 | 23.59 | 23.69 | 335,108 | +1.00(+4.41%) |
May 05, 2017 | 22.68 | 22.77 | 22.33 | 22.69 | 121,998 | +0.35(+1.57%) |
May 04, 2017 | 21.59 | 22.34 | 21.36 | 22.34 | 113,418 | +0.74(+3.43%) |
May 03, 2017 | 21.57 | 21.61 | 21.36 | 21.60 | 74,141 | -0.19(-0.87%) |
May 02, 2017 | 22.01 | 22.08 | 21.68 | 21.79 | 176,797 | -0.17(-0.77%) |
May 01, 2017 | 21.90 | 22.15 | 21.85 | 21.96 | 97,360 | -0.27(-1.21%) |
Apr 28, 2017 | 22.61 | 22.61 | 21.82 | 22.23 | 115,376 | -0.45(-1.98%) |
Apr 27, 2017 | 22.48 | 22.73 | 22.37 | 22.68 | 92,093 | +0.00(+0.00%) |
Apr 26, 2017 | 22.47 | 22.78 | 22.32 | 22.68 | 182,896 | +0.13(+0.58%) |
Apr 25, 2017 | 22.14 | 22.57 | 21.90 | 22.55 | 86,611 | +0.69(+3.16%) |
Apr 24, 2017 | 22.38 | 22.38 | 21.81 | 21.86 | 71,119 | -0.54(-2.41%) |
Apr 21, 2017 | 22.21 | 22.45 | 21.96 | 22.40 | 128,047 | +0.77(+3.56%) |
Apr 20, 2017 | 22.00 | 22.00 | 21.17 | 21.63 | 307,866 | -0.53(-2.39%) |
Apr 19, 2017 | 23.10 | 23.19 | 22.11 | 22.16 | 313,479 | -1.12(-4.81%) |
Apr 18, 2017 | 23.53 | 23.53 | 23.13 | 23.28 | 52,117 | -0.21(-0.89%) |
Apr 17, 2017 | 23.14 | 23.49 | 23.05 | 23.49 | 87,219 | +0.18(+0.77%) |
Apr 13, 2017 | 23.68 | 23.73 | 23.26 | 23.31 | 149,834 | -0.51(-2.14%) |
Apr 12, 2017 | 24.02 | 24.09 | 23.82 | 23.82 | 165,937 | -0.41(-1.69%) |
Apr 11, 2017 | 24.07 | 24.44 | 24.04 | 24.23 | 111,695 | +0.27(+1.13%) |
Apr 10, 2017 | 24.22 | 24.28 | 23.90 | 23.96 | 176,116 | -0.78(-3.15%) |
Apr 07, 2017 | 24.67 | 24.84 | 24.56 | 24.74 | 159,549 | -0.92(-3.59%) |
Apr 06, 2017 | 26.14 | 26.14 | 25.63 | 25.66 | 91,627 | -0.54(-2.06%) |
Apr 05, 2017 | 26.08 | 26.43 | 25.96 | 26.20 | 60,537 | +0.21(+0.81%) |
Apr 04, 2017 | 25.93 | 26.29 | 25.84 | 25.99 | 113,056 | +0.00(+0.00%) |
Apr 03, 2017 | 25.87 | 26.13 | 25.65 | 25.99 | 152,631 | -0.01(-0.04%) |
Mar 31, 2017 | 25.89 | 26.09 | 25.71 | 26.00 | 133,757 | +0.05(+0.19%) |
Mar 30, 2017 | 26.12 | 26.25 | 25.88 | 25.95 | 119,769 | +0.17(+0.66%) |
Mar 29, 2017 | 26.15 | 26.15 | 25.77 | 25.78 | 283,948 | -0.48(-1.83%) |
Mar 28, 2017 | 26.61 | 26.70 | 26.13 | 26.26 | 140,161 | -0.57(-2.12%) |
Mar 27, 2017 | 27.04 | 27.06 | 26.55 | 26.83 | 137,479 | +0.36(+1.36%) |
Mar 24, 2017 | 26.78 | 26.82 | 26.39 | 26.47 | 115,397 | -0.61(-2.25%) |
Mar 23, 2017 | 26.80 | 27.12 | 26.64 | 27.08 | 179,476 | +0.15(+0.56%) |
Mar 22, 2017 | 26.71 | 27.00 | 26.53 | 26.93 | 171,906 | +0.17(+0.64%) |
Mar 21, 2017 | 26.92 | 27.22 | 26.34 | 26.76 | 331,605 | +0.57(+2.16%) |
Mar 20, 2017 | 25.34 | 26.32 | 25.34 | 26.19 | 278,399 | +1.32(+5.33%) |
Mar 17, 2017 | 24.95 | 24.98 | 24.76 | 24.87 | 105,741 | -0.23(-0.92%) |
Mar 16, 2017 | 25.24 | 25.33 | 25.00 | 25.10 | 54,770 | -0.23(-0.91%) |
Mar 15, 2017 | 25.60 | 25.67 | 25.23 | 25.33 | 145,770 | -0.08(-0.31%) |
Mar 14, 2017 | 25.12 | 25.49 | 25.11 | 25.41 | 229,811 | +0.49(+1.97%) |
Mar 13, 2017 | 24.50 | 24.96 | 24.41 | 24.92 | 334,176 | +1.07(+4.49%) |
Mar 10, 2017 | 23.83 | 24.03 | 23.57 | 23.85 | 108,949 | +0.60(+2.58%) |
Mar 09, 2017 | 23.49 | 23.50 | 23.04 | 23.25 | 160,798 | -0.29(-1.23%) |
Mar 08, 2017 | 23.44 | 23.57 | 23.35 | 23.54 | 108,649 | +0.12(+0.51%) |
Mar 07, 2017 | 23.69 | 23.86 | 23.39 | 23.42 | 144,931 | -0.42(-1.76%) |
Mar 06, 2017 | 24.19 | 24.24 | 23.75 | 23.84 | 109,002 | -0.23(-0.96%) |
Mar 03, 2017 | 23.92 | 24.15 | 23.86 | 24.07 | 111,400 | +0.48(+2.03%) |
Mar 02, 2017 | 23.31 | 23.82 | 22.95 | 23.59 | 185,003 | +0.09(+0.38%) |