Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.91 | 25.29 | 24.56 | 25.29 | 18,171 | +0.02(+0.07%) |
May 30, 2017 | 25.45 | 25.45 | 24.79 | 25.27 | 12,279 | -0.19(-0.73%) |
May 26, 2017 | 24.75 | 25.61 | 24.75 | 25.46 | 10,965 | +0.61(+2.44%) |
May 25, 2017 | 25.42 | 25.42 | 24.83 | 24.85 | 11,853 | -0.56(-2.22%) |
May 24, 2017 | 25.42 | 25.81 | 25.36 | 25.42 | 7,426 | -0.51(-1.95%) |
May 23, 2017 | 25.29 | 26.33 | 24.81 | 25.92 | 14,881 | +0.67(+2.67%) |
May 22, 2017 | 25.34 | 25.34 | 24.88 | 25.25 | 8,849 | +0.03(+0.10%) |
May 19, 2017 | 25.09 | 25.68 | 25.09 | 25.22 | 21,494 | +0.02(+0.07%) |
May 18, 2017 | 24.94 | 25.63 | 24.46 | 25.21 | 77,076 | +0.13(+0.54%) |
May 17, 2017 | 25.63 | 26.05 | 24.49 | 25.07 | 172,099 | -0.75(-2.91%) |
May 16, 2017 | 25.82 | 25.82 | 25.82 | 25.82 | 1,887 | -0.39(-1.48%) |
May 15, 2017 | 26.26 | 26.29 | 25.90 | 26.21 | 8,732 | +0.34(+1.30%) |
May 12, 2017 | 26.01 | 26.27 | 25.80 | 25.87 | 12,078 | -0.30(-1.13%) |
May 11, 2017 | 27.07 | 27.07 | 26.09 | 26.17 | 11,910 | -0.84(-3.12%) |
May 10, 2017 | 27.27 | 27.65 | 26.68 | 27.01 | 11,865 | -0.05(-0.19%) |
May 09, 2017 | 28.43 | 28.43 | 26.76 | 27.06 | 10,460 | -1.29(-4.56%) |
May 08, 2017 | 28.00 | 28.49 | 28.00 | 28.35 | 12,240 | +0.55(+1.96%) |
May 05, 2017 | 28.08 | 28.38 | 27.41 | 27.81 | 12,533 | -0.11(-0.39%) |
May 04, 2017 | 28.40 | 28.40 | 27.79 | 27.92 | 5,836 | -0.36(-1.28%) |
May 03, 2017 | 28.40 | 29.17 | 27.31 | 28.28 | 23,796 | -0.24(-0.85%) |
May 02, 2017 | 28.80 | 29.52 | 27.29 | 28.52 | 9,267 | -0.54(-1.85%) |
May 01, 2017 | 29.37 | 29.87 | 28.83 | 29.06 | 16,862 | -0.34(-1.14%) |
Apr 28, 2017 | 29.98 | 29.98 | 28.72 | 29.39 | 12,275 | -0.39(-1.32%) |
Apr 27, 2017 | 30.44 | 30.52 | 29.45 | 29.79 | 18,179 | -0.38(-1.25%) |
Apr 26, 2017 | 29.01 | 30.97 | 29.01 | 30.17 | 31,486 | +0.79(+2.69%) |
Apr 25, 2017 | 29.51 | 29.51 | 29.11 | 29.38 | 24,121 | -0.13(-0.43%) |
Apr 24, 2017 | 29.42 | 29.60 | 28.96 | 29.50 | 18,135 | +0.37(+1.27%) |
Apr 21, 2017 | 29.18 | 29.39 | 28.57 | 29.13 | 15,878 | -0.01(-0.03%) |
Apr 20, 2017 | 29.27 | 29.27 | 28.97 | 29.14 | 7,683 | +0.24(+0.81%) |
Apr 19, 2017 | 28.34 | 29.36 | 27.92 | 28.91 | 14,846 | +0.47(+1.65%) |
Apr 18, 2017 | 28.03 | 28.75 | 27.69 | 28.44 | 12,702 | -0.05(-0.18%) |
Apr 17, 2017 | 28.13 | 28.53 | 27.72 | 28.49 | 16,973 | +0.59(+2.11%) |
Apr 13, 2017 | 27.96 | 28.26 | 27.72 | 27.90 | 14,673 | +0.00(+0.00%) |
Apr 12, 2017 | 28.29 | 28.74 | 27.81 | 27.90 | 10,839 | -0.59(-2.06%) |
Apr 11, 2017 | 28.30 | 28.79 | 28.30 | 28.49 | 7,801 | +0.13(+0.47%) |
Apr 10, 2017 | 28.90 | 29.12 | 28.20 | 28.35 | 5,628 | -0.81(-2.79%) |
Apr 07, 2017 | 28.88 | 29.22 | 28.51 | 29.17 | 13,300 | +0.27(+0.93%) |
Apr 06, 2017 | 27.82 | 29.13 | 27.82 | 28.90 | 23,633 | +0.94(+3.36%) |
Apr 05, 2017 | 28.79 | 29.15 | 27.77 | 27.96 | 21,519 | -0.68(-2.37%) |
Apr 04, 2017 | 29.18 | 29.38 | 28.44 | 28.64 | 12,110 | -0.69(-2.35%) |
Apr 03, 2017 | 29.39 | 29.54 | 29.17 | 29.33 | 18,724 | +0.14(+0.49%) |
Mar 31, 2017 | 28.67 | 29.55 | 28.43 | 29.18 | 28,240 | +0.39(+1.34%) |
Mar 30, 2017 | 28.30 | 28.96 | 28.04 | 28.80 | 33,516 | +0.68(+2.42%) |
Mar 29, 2017 | 27.50 | 28.44 | 27.50 | 28.12 | 18,040 | +0.12(+0.42%) |
Mar 28, 2017 | 27.18 | 28.14 | 27.11 | 28.00 | 78,684 | +1.13(+4.22%) |
Mar 27, 2017 | 25.64 | 27.13 | 25.22 | 26.87 | 66,193 | -0.15(-0.56%) |
Mar 24, 2017 | 27.45 | 28.02 | 26.86 | 27.02 | 79,794 | +0.26(+0.97%) |
Mar 23, 2017 | 25.94 | 26.76 | 25.94 | 26.76 | 39,920 | +0.88(+3.41%) |
Mar 22, 2017 | 25.65 | 26.46 | 25.65 | 25.88 | 16,375 | +0.30(+1.18%) |
Mar 21, 2017 | 27.25 | 27.54 | 25.57 | 25.57 | 57,044 | -1.18(-4.39%) |
Mar 20, 2017 | 26.50 | 27.30 | 26.50 | 26.75 | 48,123 | +0.04(+0.16%) |
Mar 17, 2017 | 27.03 | 27.03 | 25.73 | 26.71 | 39,298 | -0.57(-2.09%) |
Mar 16, 2017 | 27.38 | 27.44 | 26.51 | 27.28 | 12,788 | -0.13(-0.49%) |
Mar 15, 2017 | 27.71 | 27.71 | 27.20 | 27.41 | 8,826 | +0.14(+0.52%) |
Mar 14, 2017 | 25.97 | 27.79 | 25.97 | 27.27 | 12,551 | +1.05(+4.00%) |
Mar 13, 2017 | 26.72 | 27.26 | 25.99 | 26.22 | 14,925 | -0.51(-1.92%) |
Mar 10, 2017 | 26.98 | 27.23 | 26.73 | 26.73 | 6,356 | +0.03(+0.13%) |
Mar 09, 2017 | 27.22 | 27.67 | 26.67 | 26.70 | 3,716 | -0.47(-1.73%) |
Mar 08, 2017 | 27.46 | 27.75 | 27.09 | 27.17 | 10,709 | -0.25(-0.92%) |
Mar 07, 2017 | 26.78 | 27.77 | 26.72 | 27.42 | 21,918 | +0.57(+2.13%) |
Mar 06, 2017 | 27.47 | 27.92 | 26.84 | 26.85 | 9,403 | -0.75(-2.71%) |
Mar 03, 2017 | 27.44 | 27.70 | 27.14 | 27.60 | 19,253 | +0.03(+0.12%) |
Mar 02, 2017 | 28.17 | 28.49 | 27.28 | 27.56 | 11,694 | -0.73(-2.58%) |