Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.72 | 25.23 | 24.32 | 25.19 | 841,415 | +0.43(+1.75%) |
May 30, 2017 | 25.69 | 25.77 | 24.67 | 24.76 | 467,724 | -1.01(-3.92%) |
May 26, 2017 | 26.06 | 26.09 | 25.73 | 25.77 | 341,229 | -0.32(-1.24%) |
May 25, 2017 | 26.42 | 26.56 | 25.98 | 26.09 | 178,561 | -0.29(-1.09%) |
May 24, 2017 | 26.42 | 26.54 | 26.06 | 26.38 | 127,983 | -0.04(-0.14%) |
May 23, 2017 | 26.09 | 26.56 | 25.80 | 26.42 | 152,647 | +0.36(+1.39%) |
May 22, 2017 | 25.98 | 26.20 | 25.69 | 26.06 | 181,932 | +0.18(+0.70%) |
May 19, 2017 | 26.02 | 26.20 | 25.66 | 25.88 | 219,523 | -0.14(-0.55%) |
May 18, 2017 | 25.84 | 26.20 | 25.66 | 26.02 | 207,884 | +0.14(+0.56%) |
May 17, 2017 | 26.71 | 26.74 | 25.59 | 25.88 | 257,131 | -1.26(-4.65%) |
May 16, 2017 | 27.21 | 27.43 | 26.60 | 27.14 | 228,896 | -0.11(-0.40%) |
May 15, 2017 | 27.25 | 27.43 | 26.99 | 27.25 | 183,965 | +0.14(+0.53%) |
May 12, 2017 | 27.28 | 27.28 | 26.74 | 27.10 | 159,212 | -0.32(-1.18%) |
May 11, 2017 | 27.61 | 27.82 | 26.99 | 27.43 | 367,009 | -0.36(-1.30%) |
May 10, 2017 | 27.79 | 28.00 | 27.51 | 27.79 | 154,646 | -0.11(-0.39%) |
May 09, 2017 | 28.26 | 28.47 | 27.72 | 27.90 | 182,431 | -0.36(-1.28%) |
May 08, 2017 | 27.97 | 28.29 | 27.86 | 28.26 | 186,050 | +0.29(+1.03%) |
May 05, 2017 | 28.11 | 28.45 | 27.64 | 27.97 | 208,924 | -0.04(-0.13%) |
May 04, 2017 | 28.15 | 28.40 | 27.79 | 28.00 | 132,607 | -0.04(-0.13%) |
May 03, 2017 | 27.50 | 28.08 | 27.43 | 28.04 | 380,920 | +0.43(+1.57%) |
May 02, 2017 | 27.93 | 27.93 | 27.50 | 27.61 | 299,775 | -0.22(-0.78%) |
May 01, 2017 | 27.46 | 27.97 | 27.25 | 27.82 | 225,967 | +0.58(+2.12%) |
Apr 28, 2017 | 28.00 | 28.22 | 27.19 | 27.25 | 247,203 | -0.62(-2.23%) |
Apr 27, 2017 | 28.91 | 28.91 | 27.65 | 27.87 | 327,707 | -1.11(-3.84%) |
Apr 26, 2017 | 28.76 | 29.45 | 28.55 | 28.98 | 342,863 | +0.22(+0.75%) |
Apr 25, 2017 | 28.91 | 29.34 | 28.73 | 28.76 | 190,122 | +0.04(+0.12%) |
Apr 24, 2017 | 28.94 | 29.16 | 28.50 | 28.73 | 217,879 | +0.32(+1.14%) |
Apr 21, 2017 | 28.01 | 28.55 | 27.80 | 28.41 | 300,048 | +0.36(+1.28%) |
Apr 20, 2017 | 27.47 | 28.05 | 27.44 | 28.05 | 183,290 | +0.75(+2.76%) |
Apr 19, 2017 | 27.29 | 27.65 | 27.15 | 27.29 | 148,616 | +0.14(+0.53%) |
Apr 18, 2017 | 26.83 | 27.15 | 26.57 | 27.15 | 259,620 | +0.18(+0.66%) |
Apr 17, 2017 | 26.68 | 27.11 | 26.50 | 26.97 | 285,641 | +0.36(+1.35%) |
Apr 13, 2017 | 27.22 | 27.33 | 26.58 | 26.61 | 205,716 | -0.68(-2.50%) |
Apr 12, 2017 | 27.83 | 28.12 | 27.29 | 27.29 | 200,022 | -0.57(-2.06%) |
Apr 11, 2017 | 27.47 | 27.94 | 27.40 | 27.87 | 226,552 | +0.29(+1.04%) |
Apr 10, 2017 | 27.83 | 28.12 | 27.33 | 27.58 | 125,955 | -0.25(-0.90%) |
Apr 07, 2017 | 27.87 | 28.05 | 27.62 | 27.83 | 318,842 | -0.25(-0.89%) |
Apr 06, 2017 | 27.65 | 28.15 | 27.47 | 28.08 | 174,834 | +0.47(+1.69%) |
Apr 05, 2017 | 28.41 | 28.58 | 27.58 | 27.62 | 305,454 | -0.54(-1.91%) |
Apr 04, 2017 | 27.98 | 28.19 | 27.69 | 28.15 | 242,817 | +0.07(+0.26%) |
Apr 03, 2017 | 28.48 | 28.48 | 27.98 | 28.08 | 206,796 | -0.36(-1.26%) |
Mar 31, 2017 | 28.84 | 28.84 | 28.41 | 28.44 | 291,399 | -0.43(-1.49%) |
Mar 30, 2017 | 27.90 | 28.91 | 27.83 | 28.87 | 228,360 | +0.93(+3.34%) |
Mar 29, 2017 | 28.19 | 28.19 | 27.76 | 27.94 | 142,478 | -0.29(-1.02%) |
Mar 28, 2017 | 27.76 | 28.28 | 27.54 | 28.23 | 131,014 | +0.39(+1.42%) |
Mar 27, 2017 | 27.47 | 27.85 | 26.65 | 27.83 | 172,835 | -0.25(-0.89%) |
Mar 24, 2017 | 27.94 | 28.48 | 27.72 | 28.08 | 264,101 | +0.22(+0.77%) |
Mar 23, 2017 | 27.65 | 28.30 | 27.47 | 27.87 | 198,358 | +0.22(+0.78%) |
Mar 22, 2017 | 27.44 | 27.69 | 26.90 | 27.65 | 714,150 | -0.04(-0.13%) |
Mar 21, 2017 | 29.70 | 29.70 | 27.65 | 27.69 | 269,651 | -1.83(-6.20%) |
Mar 20, 2017 | 30.13 | 30.23 | 29.48 | 29.52 | 299,843 | -0.65(-2.14%) |
Mar 17, 2017 | 30.31 | 30.38 | 29.73 | 30.16 | 1,591,275 | -0.18(-0.59%) |
Mar 16, 2017 | 30.45 | 30.77 | 30.20 | 30.34 | 214,048 | +0.04(+0.12%) |
Mar 15, 2017 | 30.45 | 30.70 | 30.02 | 30.31 | 198,394 | +0.00(+0.00%) |
Mar 14, 2017 | 30.23 | 30.40 | 29.84 | 30.31 | 191,247 | +0.00(+0.00%) |
Mar 13, 2017 | 30.20 | 30.77 | 29.95 | 30.31 | 233,788 | +0.04(+0.12%) |
Mar 10, 2017 | 30.63 | 30.74 | 29.88 | 30.27 | 325,299 | -0.29(-0.94%) |
Mar 09, 2017 | 30.63 | 30.95 | 30.41 | 30.56 | 286,977 | -0.04(-0.12%) |
Mar 08, 2017 | 31.20 | 31.49 | 30.59 | 30.59 | 193,806 | -0.39(-1.27%) |
Mar 07, 2017 | 31.27 | 31.33 | 30.95 | 30.99 | 163,702 | -0.25(-0.80%) |
Mar 06, 2017 | 31.24 | 31.53 | 30.88 | 31.24 | 184,560 | -0.11(-0.34%) |
Mar 03, 2017 | 31.45 | 31.70 | 31.27 | 31.35 | 203,993 | -0.04(-0.11%) |
Mar 02, 2017 | 32.24 | 32.24 | 31.31 | 31.38 | 260,119 | -0.75(-2.34%) |