Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.54 | 27.63 | 26.66 | 27.46 | 319,511 | -0.17(-0.62%) |
May 30, 2017 | 28.13 | 28.22 | 27.22 | 27.63 | 321,440 | -0.45(-1.60%) |
May 26, 2017 | 28.50 | 28.72 | 27.79 | 28.08 | 194,155 | -0.67(-2.32%) |
May 25, 2017 | 28.84 | 29.00 | 28.66 | 28.75 | 187,271 | -0.09(-0.30%) |
May 24, 2017 | 28.96 | 29.48 | 28.69 | 28.83 | 249,257 | -0.09(-0.30%) |
May 23, 2017 | 28.50 | 29.19 | 28.08 | 28.92 | 237,341 | +0.53(+1.88%) |
May 22, 2017 | 29.01 | 29.27 | 28.32 | 28.38 | 673,114 | -0.51(-1.75%) |
May 19, 2017 | 28.49 | 29.26 | 28.21 | 28.89 | 531,090 | +0.58(+2.06%) |
May 18, 2017 | 29.47 | 29.71 | 28.12 | 28.31 | 422,881 | -1.02(-3.48%) |
May 17, 2017 | 29.22 | 29.79 | 29.07 | 29.33 | 403,272 | +0.11(+0.36%) |
May 16, 2017 | 29.78 | 29.95 | 29.05 | 29.22 | 576,606 | -0.77(-2.58%) |
May 15, 2017 | 30.00 | 31.35 | 29.83 | 30.00 | 503,570 | +0.28(+0.93%) |
May 12, 2017 | 27.63 | 30.42 | 27.52 | 29.72 | 720,986 | +2.07(+7.49%) |
May 11, 2017 | 26.35 | 28.31 | 26.35 | 27.65 | 994,181 | +1.94(+7.53%) |
May 10, 2017 | 25.60 | 26.30 | 25.59 | 25.71 | 217,000 | +0.04(+0.15%) |
May 09, 2017 | 25.37 | 25.91 | 25.33 | 25.67 | 172,109 | +0.31(+1.20%) |
May 08, 2017 | 26.04 | 26.22 | 25.24 | 25.37 | 208,143 | -0.85(-3.24%) |
May 05, 2017 | 25.67 | 26.28 | 25.53 | 26.22 | 222,281 | +0.64(+2.50%) |
May 04, 2017 | 25.95 | 25.96 | 25.41 | 25.58 | 183,788 | -0.37(-1.43%) |
May 03, 2017 | 25.93 | 26.23 | 25.55 | 25.95 | 204,866 | -0.17(-0.66%) |
May 02, 2017 | 26.14 | 26.32 | 25.75 | 26.12 | 206,359 | -0.07(-0.26%) |
May 01, 2017 | 26.09 | 26.54 | 25.82 | 26.19 | 310,831 | +0.17(+0.66%) |
Apr 28, 2017 | 24.71 | 26.05 | 24.71 | 26.02 | 350,489 | +1.15(+4.65%) |
Apr 27, 2017 | 25.36 | 25.36 | 24.82 | 24.86 | 141,727 | -0.62(-2.43%) |
Apr 26, 2017 | 24.83 | 25.56 | 24.81 | 25.48 | 226,658 | +0.52(+2.10%) |
Apr 25, 2017 | 24.46 | 25.21 | 24.29 | 24.96 | 260,733 | +0.75(+3.12%) |
Apr 24, 2017 | 24.23 | 24.61 | 23.87 | 24.20 | 163,547 | +0.19(+0.79%) |
Apr 21, 2017 | 23.98 | 24.27 | 23.89 | 24.01 | 128,046 | +0.03(+0.12%) |
Apr 20, 2017 | 23.72 | 24.37 | 23.72 | 23.98 | 139,136 | +0.21(+0.88%) |
Apr 19, 2017 | 24.08 | 24.42 | 23.72 | 23.77 | 146,978 | -0.26(-1.07%) |
Apr 18, 2017 | 24.04 | 24.26 | 23.59 | 24.03 | 196,554 | -0.11(-0.44%) |
Apr 17, 2017 | 24.10 | 24.45 | 24.05 | 24.14 | 98,078 | +0.05(+0.20%) |
Apr 13, 2017 | 24.62 | 25.05 | 24.05 | 24.09 | 148,685 | -0.68(-2.74%) |
Apr 12, 2017 | 25.81 | 25.82 | 24.69 | 24.77 | 259,152 | -1.32(-5.05%) |
Apr 11, 2017 | 25.67 | 26.14 | 25.36 | 26.08 | 132,689 | +0.34(+1.33%) |
Apr 10, 2017 | 25.55 | 26.07 | 25.45 | 25.74 | 130,170 | +0.09(+0.33%) |
Apr 07, 2017 | 24.88 | 26.29 | 24.76 | 25.65 | 237,225 | +0.78(+3.15%) |
Apr 06, 2017 | 24.47 | 24.97 | 24.05 | 24.87 | 207,840 | +0.45(+1.84%) |
Apr 05, 2017 | 24.92 | 25.24 | 24.13 | 24.42 | 143,039 | -0.33(-1.35%) |
Apr 04, 2017 | 24.70 | 24.82 | 24.19 | 24.76 | 224,217 | -0.16(-0.65%) |
Apr 03, 2017 | 25.80 | 25.86 | 24.46 | 24.92 | 300,305 | -1.15(-4.43%) |
Mar 31, 2017 | 26.28 | 26.50 | 25.87 | 26.07 | 166,133 | -0.10(-0.36%) |
Mar 30, 2017 | 25.25 | 26.28 | 25.19 | 26.17 | 185,921 | +0.84(+3.32%) |
Mar 29, 2017 | 25.36 | 25.45 | 24.99 | 25.33 | 136,026 | -0.03(-0.11%) |
Mar 28, 2017 | 24.91 | 25.44 | 24.80 | 25.36 | 148,872 | +0.50(+2.00%) |
Mar 27, 2017 | 24.90 | 25.10 | 24.59 | 24.86 | 190,271 | -0.46(-1.81%) |
Mar 24, 2017 | 25.60 | 25.86 | 25.20 | 25.32 | 137,426 | -0.19(-0.75%) |
Mar 23, 2017 | 24.77 | 25.79 | 24.60 | 25.51 | 199,893 | +0.72(+2.89%) |
Mar 22, 2017 | 25.09 | 25.15 | 24.27 | 24.80 | 227,355 | -0.52(-2.04%) |
Mar 21, 2017 | 26.25 | 26.25 | 24.98 | 25.31 | 212,498 | -0.86(-3.28%) |
Mar 20, 2017 | 25.30 | 26.28 | 25.08 | 26.17 | 174,985 | +0.92(+3.63%) |
Mar 17, 2017 | 25.31 | 25.47 | 24.87 | 25.25 | 520,095 | +0.11(+0.46%) |
Mar 16, 2017 | 25.48 | 25.58 | 25.07 | 25.14 | 104,030 | -0.15(-0.60%) |
Mar 15, 2017 | 25.17 | 25.55 | 24.82 | 25.29 | 338,821 | +0.18(+0.72%) |
Mar 14, 2017 | 25.52 | 25.52 | 24.96 | 25.11 | 120,238 | -0.57(-2.23%) |
Mar 13, 2017 | 24.92 | 25.89 | 24.92 | 25.68 | 134,055 | +0.77(+3.10%) |
Mar 10, 2017 | 24.75 | 25.07 | 24.59 | 24.91 | 160,562 | +0.27(+1.08%) |
Mar 09, 2017 | 25.05 | 25.56 | 24.37 | 24.64 | 215,534 | -0.53(-2.12%) |
Mar 08, 2017 | 25.67 | 25.80 | 25.08 | 25.18 | 174,165 | -0.51(-1.97%) |
Mar 07, 2017 | 25.90 | 26.40 | 25.29 | 25.68 | 287,594 | -0.39(-1.50%) |
Mar 06, 2017 | 27.92 | 27.92 | 25.98 | 26.07 | 399,164 | -1.57(-5.70%) |
Mar 03, 2017 | 25.58 | 28.73 | 25.48 | 27.65 | 463,197 | +1.91(+7.42%) |
Mar 02, 2017 | 27.02 | 27.03 | 25.70 | 25.74 | 438,441 | -1.37(-5.07%) |