Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.48 | 24.48 | 23.28 | 24.44 | 205,175 | +0.92(+3.92%) |
May 30, 2017 | 23.28 | 23.60 | 23.24 | 23.52 | 102,449 | +0.12(+0.51%) |
May 26, 2017 | 23.40 | 23.56 | 23.16 | 23.40 | 94,543 | -0.08(-0.34%) |
May 25, 2017 | 23.32 | 23.56 | 22.95 | 23.48 | 109,374 | +0.20(+0.86%) |
May 24, 2017 | 23.20 | 23.32 | 23.04 | 23.28 | 97,922 | +0.04(+0.17%) |
May 23, 2017 | 23.12 | 23.33 | 22.91 | 23.24 | 69,741 | +0.12(+0.52%) |
May 22, 2017 | 23.52 | 23.52 | 22.95 | 23.12 | 95,696 | -0.32(-1.37%) |
May 19, 2017 | 23.60 | 23.88 | 23.40 | 23.44 | 110,462 | +0.24(+1.04%) |
May 18, 2017 | 23.60 | 24.00 | 23.16 | 23.20 | 190,878 | -0.28(-1.20%) |
May 17, 2017 | 24.00 | 24.28 | 23.24 | 23.48 | 169,734 | -0.92(-3.78%) |
May 16, 2017 | 23.60 | 24.52 | 23.46 | 24.40 | 251,996 | +0.80(+3.40%) |
May 15, 2017 | 23.56 | 23.76 | 23.56 | 23.60 | 121,656 | +0.20(+0.86%) |
May 12, 2017 | 24.20 | 24.36 | 23.36 | 23.40 | 155,740 | -0.92(-3.80%) |
May 11, 2017 | 23.76 | 24.36 | 23.72 | 24.32 | 209,492 | +0.56(+2.36%) |
May 10, 2017 | 24.08 | 24.16 | 23.52 | 23.76 | 313,562 | -0.44(-1.82%) |
May 09, 2017 | 24.28 | 24.32 | 22.95 | 24.20 | 290,968 | -1.24(-4.89%) |
May 08, 2017 | 25.44 | 25.72 | 25.20 | 25.44 | 101,496 | -0.08(-0.31%) |
May 05, 2017 | 25.68 | 25.68 | 25.32 | 25.52 | 38,039 | -0.08(-0.31%) |
May 04, 2017 | 26.00 | 26.00 | 25.28 | 25.60 | 44,466 | -0.28(-1.09%) |
May 03, 2017 | 25.68 | 25.96 | 25.08 | 25.88 | 90,393 | +0.16(+0.62%) |
May 02, 2017 | 25.80 | 25.84 | 25.60 | 25.72 | 74,636 | +0.04(+0.16%) |
May 01, 2017 | 25.60 | 25.80 | 25.52 | 25.68 | 60,241 | +0.08(+0.31%) |
Apr 28, 2017 | 26.17 | 26.21 | 25.56 | 25.60 | 88,706 | -0.60(-2.30%) |
Apr 27, 2017 | 26.41 | 26.57 | 26.21 | 26.21 | 71,721 | -0.16(-0.61%) |
Apr 26, 2017 | 26.57 | 26.93 | 26.37 | 26.37 | 122,589 | -0.24(-0.91%) |
Apr 25, 2017 | 26.05 | 26.97 | 25.65 | 26.61 | 97,536 | +0.80(+3.11%) |
Apr 24, 2017 | 25.68 | 26.21 | 25.64 | 25.80 | 103,956 | +0.56(+2.23%) |
Apr 21, 2017 | 25.00 | 25.50 | 24.92 | 25.24 | 218,371 | +0.16(+0.64%) |
Apr 20, 2017 | 24.96 | 25.36 | 24.72 | 25.08 | 158,307 | +0.20(+0.81%) |
Apr 19, 2017 | 24.88 | 25.32 | 24.80 | 24.88 | 135,027 | +0.12(+0.49%) |
Apr 18, 2017 | 24.60 | 24.80 | 24.44 | 24.76 | 98,134 | +0.00(+0.00%) |
Apr 17, 2017 | 24.72 | 24.80 | 24.44 | 24.76 | 117,853 | +0.08(+0.33%) |
Apr 13, 2017 | 24.76 | 24.80 | 24.56 | 24.68 | 156,599 | -0.08(-0.32%) |
Apr 12, 2017 | 24.96 | 24.96 | 24.48 | 24.76 | 135,386 | -0.16(-0.64%) |
Apr 11, 2017 | 24.72 | 25.00 | 24.56 | 24.92 | 92,088 | +0.20(+0.81%) |
Apr 10, 2017 | 24.84 | 25.24 | 24.64 | 24.72 | 124,651 | -0.12(-0.48%) |
Apr 07, 2017 | 24.68 | 24.92 | 24.60 | 24.84 | 97,171 | +0.12(+0.49%) |
Apr 06, 2017 | 24.56 | 24.96 | 24.48 | 24.72 | 106,403 | +0.16(+0.65%) |
Apr 05, 2017 | 24.72 | 24.96 | 24.24 | 24.56 | 300,113 | -0.04(-0.16%) |
Apr 04, 2017 | 24.56 | 24.72 | 24.20 | 24.60 | 136,015 | +0.04(+0.16%) |
Apr 03, 2017 | 24.60 | 24.70 | 24.28 | 24.56 | 244,494 | -0.04(-0.16%) |
Mar 31, 2017 | 24.80 | 24.88 | 24.48 | 24.60 | 216,195 | -0.12(-0.49%) |
Mar 30, 2017 | 24.52 | 24.88 | 24.52 | 24.72 | 118,239 | +0.20(+0.82%) |
Mar 29, 2017 | 24.40 | 24.72 | 24.32 | 24.52 | 79,028 | +0.12(+0.49%) |
Mar 28, 2017 | 24.16 | 24.52 | 24.00 | 24.40 | 214,333 | +0.24(+1.00%) |
Mar 27, 2017 | 23.76 | 24.24 | 23.48 | 24.16 | 109,730 | +0.20(+0.84%) |
Mar 24, 2017 | 24.00 | 24.32 | 23.84 | 23.96 | 134,843 | +0.08(+0.34%) |
Mar 23, 2017 | 23.32 | 24.04 | 23.16 | 23.88 | 152,518 | +0.56(+2.41%) |
Mar 22, 2017 | 23.20 | 23.48 | 23.11 | 23.32 | 179,522 | +0.00(+0.00%) |
Mar 21, 2017 | 23.08 | 23.40 | 22.95 | 23.32 | 232,524 | +0.32(+1.40%) |
Mar 20, 2017 | 23.52 | 23.52 | 22.91 | 23.00 | 216,093 | -0.60(-2.55%) |
Mar 17, 2017 | 23.56 | 23.76 | 23.24 | 23.60 | 315,456 | +0.03(+0.14%) |
Mar 16, 2017 | 24.32 | 24.32 | 23.25 | 23.57 | 188,760 | -0.52(-2.15%) |
Mar 15, 2017 | 23.72 | 24.24 | 23.68 | 24.08 | 152,901 | +0.40(+1.68%) |
Mar 14, 2017 | 22.93 | 23.72 | 22.89 | 23.68 | 338,857 | +0.52(+2.23%) |
Mar 13, 2017 | 23.41 | 23.77 | 22.97 | 23.17 | 318,740 | -0.76(-3.16%) |
Mar 10, 2017 | 24.40 | 24.56 | 23.88 | 23.92 | 208,850 | -0.32(-1.31%) |
Mar 09, 2017 | 24.72 | 24.88 | 24.16 | 24.24 | 125,126 | -0.64(-2.56%) |
Mar 08, 2017 | 25.71 | 26.03 | 24.84 | 24.88 | 156,731 | -0.96(-3.70%) |
Mar 07, 2017 | 26.83 | 27.66 | 25.52 | 25.83 | 213,637 | -0.24(-0.92%) |
Mar 06, 2017 | 26.11 | 26.19 | 25.75 | 26.07 | 171,319 | -0.24(-0.91%) |
Mar 03, 2017 | 26.63 | 26.99 | 26.15 | 26.31 | 149,997 | -0.44(-1.64%) |
Mar 02, 2017 | 27.55 | 27.55 | 26.71 | 26.75 | 65,547 | -0.96(-3.45%) |