Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.27 | 26.32 | 25.57 | 25.58 | 2,080,074 | -0.60(-2.28%) |
May 30, 2017 | 26.46 | 26.51 | 25.90 | 26.18 | 1,753,617 | -0.31(-1.18%) |
May 26, 2017 | 26.47 | 26.60 | 26.13 | 26.49 | 1,695,770 | +0.02(+0.08%) |
May 25, 2017 | 25.92 | 26.55 | 25.87 | 26.47 | 2,778,517 | +0.72(+2.81%) |
May 24, 2017 | 25.22 | 25.81 | 25.06 | 25.75 | 2,109,062 | +0.55(+2.20%) |
May 23, 2017 | 25.09 | 25.40 | 24.98 | 25.19 | 1,172,219 | +0.12(+0.48%) |
May 22, 2017 | 25.90 | 25.90 | 24.97 | 25.07 | 1,189,521 | -0.36(-1.40%) |
May 19, 2017 | 25.03 | 25.85 | 25.03 | 25.43 | 1,893,424 | +0.89(+3.65%) |
May 18, 2017 | 23.82 | 24.72 | 23.14 | 24.53 | 1,523,718 | +0.41(+1.71%) |
May 17, 2017 | 24.99 | 25.11 | 24.01 | 24.12 | 1,520,948 | -0.87(-3.49%) |
May 16, 2017 | 24.52 | 25.21 | 24.45 | 24.99 | 1,598,957 | +0.53(+2.15%) |
May 15, 2017 | 24.77 | 24.79 | 24.40 | 24.47 | 1,316,504 | +0.09(+0.35%) |
May 12, 2017 | 24.48 | 24.89 | 24.37 | 24.38 | 727,219 | -0.09(-0.38%) |
May 11, 2017 | 24.32 | 24.58 | 23.96 | 24.48 | 743,665 | +0.16(+0.64%) |
May 10, 2017 | 24.21 | 24.49 | 24.11 | 24.32 | 888,813 | +0.23(+0.94%) |
May 09, 2017 | 24.25 | 24.43 | 24.06 | 24.09 | 1,306,191 | -0.01(-0.03%) |
May 08, 2017 | 24.39 | 24.63 | 24.05 | 24.10 | 1,223,681 | -0.29(-1.19%) |
May 05, 2017 | 23.73 | 24.45 | 23.73 | 24.39 | 1,763,656 | +0.75(+3.15%) |
May 04, 2017 | 24.50 | 24.57 | 23.64 | 23.64 | 1,230,973 | -0.89(-3.65%) |
May 03, 2017 | 24.63 | 24.75 | 24.23 | 24.54 | 1,488,695 | -0.21(-0.83%) |
May 02, 2017 | 24.83 | 25.05 | 24.65 | 24.74 | 852,275 | -0.06(-0.23%) |
May 01, 2017 | 25.27 | 25.44 | 24.79 | 24.80 | 773,228 | -0.30(-1.18%) |
Apr 28, 2017 | 24.99 | 25.21 | 24.84 | 25.10 | 1,053,416 | +0.35(+1.43%) |
Apr 27, 2017 | 25.63 | 25.74 | 24.70 | 24.74 | 1,908,629 | -0.78(-3.04%) |
Apr 26, 2017 | 25.74 | 25.78 | 25.38 | 25.52 | 962,106 | -0.27(-1.04%) |
Apr 25, 2017 | 25.99 | 26.11 | 25.71 | 25.79 | 1,829,755 | +0.02(+0.08%) |
Apr 24, 2017 | 25.66 | 26.06 | 25.59 | 25.77 | 1,868,408 | +0.62(+2.47%) |
Apr 21, 2017 | 25.39 | 25.56 | 25.10 | 25.15 | 793,770 | -0.25(-1.00%) |
Apr 20, 2017 | 25.20 | 25.46 | 24.96 | 25.40 | 788,456 | +0.19(+0.76%) |
Apr 19, 2017 | 25.48 | 25.54 | 24.85 | 25.21 | 1,032,242 | -0.27(-1.05%) |
Apr 18, 2017 | 25.50 | 25.97 | 25.28 | 25.48 | 1,574,810 | -0.08(-0.30%) |
Apr 17, 2017 | 25.80 | 25.96 | 25.39 | 25.56 | 879,793 | -0.56(-2.14%) |
Apr 13, 2017 | 25.73 | 26.18 | 25.66 | 26.11 | 738,438 | +0.35(+1.34%) |
Apr 12, 2017 | 25.99 | 26.00 | 25.46 | 25.77 | 1,448,772 | -0.30(-1.14%) |
Apr 11, 2017 | 26.18 | 26.21 | 25.78 | 26.06 | 941,334 | -0.10(-0.38%) |
Apr 10, 2017 | 26.01 | 26.29 | 25.98 | 26.16 | 1,242,664 | +0.53(+2.07%) |
Apr 07, 2017 | 25.65 | 25.87 | 25.40 | 25.63 | 1,084,087 | -0.13(-0.52%) |
Apr 06, 2017 | 24.60 | 25.82 | 24.57 | 25.77 | 1,433,865 | +1.60(+6.60%) |
Apr 05, 2017 | 24.53 | 24.60 | 24.08 | 24.17 | 1,298,679 | +0.03(+0.12%) |
Apr 04, 2017 | 24.14 | 24.22 | 23.93 | 24.14 | 467,448 | +0.04(+0.15%) |
Apr 03, 2017 | 24.53 | 24.53 | 23.97 | 24.11 | 609,324 | -0.16(-0.64%) |
Mar 31, 2017 | 24.26 | 24.48 | 24.12 | 24.26 | 734,414 | +0.07(+0.29%) |
Mar 30, 2017 | 24.01 | 24.31 | 23.92 | 24.19 | 828,226 | +0.30(+1.24%) |
Mar 29, 2017 | 23.58 | 24.03 | 23.54 | 23.90 | 598,868 | +0.36(+1.53%) |
Mar 28, 2017 | 23.42 | 23.75 | 23.36 | 23.54 | 783,843 | +0.27(+1.15%) |
Mar 27, 2017 | 23.50 | 23.52 | 23.06 | 23.27 | 917,680 | -0.44(-1.88%) |
Mar 24, 2017 | 23.62 | 23.97 | 23.57 | 23.71 | 366,938 | +0.12(+0.51%) |
Mar 23, 2017 | 23.52 | 23.87 | 23.48 | 23.59 | 819,030 | -0.20(-0.83%) |
Mar 22, 2017 | 23.37 | 23.85 | 23.04 | 23.79 | 923,554 | +0.36(+1.54%) |
Mar 21, 2017 | 23.96 | 24.06 | 23.40 | 23.43 | 1,039,518 | -0.56(-2.32%) |
Mar 20, 2017 | 23.86 | 24.07 | 23.79 | 23.99 | 749,939 | +0.13(+0.53%) |
Mar 17, 2017 | 23.45 | 24.22 | 23.44 | 23.86 | 1,300,206 | +0.34(+1.44%) |
Mar 16, 2017 | 23.81 | 23.97 | 23.48 | 23.52 | 636,733 | -0.06(-0.24%) |
Mar 15, 2017 | 23.40 | 23.65 | 23.23 | 23.58 | 445,487 | +0.36(+1.55%) |
Mar 14, 2017 | 23.43 | 23.51 | 23.19 | 23.22 | 740,819 | -0.36(-1.53%) |
Mar 13, 2017 | 23.45 | 23.66 | 23.31 | 23.58 | 753,604 | +0.29(+1.24%) |
Mar 10, 2017 | 23.58 | 23.76 | 23.24 | 23.29 | 746,793 | -0.20(-0.84%) |
Mar 09, 2017 | 23.40 | 24.05 | 23.33 | 23.49 | 1,141,206 | +0.28(+1.19%) |
Mar 08, 2017 | 23.55 | 23.90 | 23.17 | 23.21 | 1,068,121 | -0.20(-0.87%) |
Mar 07, 2017 | 23.35 | 23.69 | 23.30 | 23.42 | 1,156,446 | +0.07(+0.30%) |
Mar 06, 2017 | 23.09 | 23.39 | 22.80 | 23.35 | 839,657 | +0.19(+0.82%) |
Mar 03, 2017 | 23.51 | 23.52 | 22.85 | 23.16 | 1,365,683 | -0.21(-0.91%) |
Mar 02, 2017 | 23.23 | 23.93 | 23.19 | 23.37 | 2,397,812 | +0.80(+3.53%) |