Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.22 | 25.31 | 24.75 | 24.82 | 158,548 | -0.40(-1.59%) |
May 30, 2017 | 24.81 | 25.44 | 24.66 | 25.22 | 189,900 | +0.31(+1.24%) |
May 26, 2017 | 24.87 | 25.18 | 24.87 | 24.91 | 150,435 | -0.01(-0.04%) |
May 25, 2017 | 24.80 | 25.06 | 24.48 | 24.92 | 100,724 | +0.30(+1.22%) |
May 24, 2017 | 24.63 | 24.90 | 24.48 | 24.62 | 92,020 | +0.01(+0.04%) |
May 23, 2017 | 24.64 | 24.74 | 24.47 | 24.61 | 99,085 | +0.04(+0.16%) |
May 22, 2017 | 24.44 | 24.74 | 24.34 | 24.57 | 104,085 | +0.16(+0.66%) |
May 19, 2017 | 24.10 | 24.58 | 23.41 | 24.41 | 182,967 | +0.36(+1.50%) |
May 18, 2017 | 24.08 | 24.36 | 23.88 | 24.05 | 162,340 | +0.00(+0.02%) |
May 17, 2017 | 24.53 | 24.98 | 24.03 | 24.05 | 173,908 | -0.75(-3.04%) |
May 16, 2017 | 24.95 | 24.95 | 24.56 | 24.80 | 146,375 | -0.02(-0.08%) |
May 15, 2017 | 24.62 | 24.89 | 24.55 | 24.82 | 139,464 | +0.26(+1.06%) |
May 12, 2017 | 24.88 | 24.96 | 24.53 | 24.56 | 163,660 | -0.43(-1.72%) |
May 11, 2017 | 25.23 | 25.69 | 24.94 | 24.99 | 392,729 | -0.37(-1.44%) |
May 10, 2017 | 25.26 | 25.56 | 24.91 | 25.36 | 138,875 | +0.09(+0.38%) |
May 09, 2017 | 24.96 | 25.39 | 24.93 | 25.26 | 312,150 | +0.30(+1.20%) |
May 08, 2017 | 24.90 | 25.22 | 24.86 | 24.96 | 209,138 | +0.05(+0.20%) |
May 05, 2017 | 24.66 | 24.95 | 24.36 | 24.91 | 211,558 | +0.36(+1.47%) |
May 04, 2017 | 24.59 | 24.73 | 24.20 | 24.55 | 152,650 | -0.02(-0.08%) |
May 03, 2017 | 24.54 | 25.00 | 24.53 | 24.57 | 266,025 | -0.08(-0.32%) |
May 02, 2017 | 24.48 | 24.90 | 24.22 | 24.65 | 294,975 | +0.27(+1.11%) |
May 01, 2017 | 24.14 | 24.46 | 23.98 | 24.38 | 339,058 | +0.21(+0.87%) |
Apr 28, 2017 | 24.23 | 24.47 | 23.46 | 24.17 | 236,856 | +0.02(+0.08%) |
Apr 27, 2017 | 24.08 | 24.37 | 23.95 | 24.15 | 429,109 | +0.25(+1.05%) |
Apr 26, 2017 | 24.57 | 24.78 | 23.77 | 23.90 | 431,524 | -0.60(-2.45%) |
Apr 25, 2017 | 25.84 | 26.98 | 24.40 | 24.50 | 899,538 | +1.00(+4.26%) |
Apr 24, 2017 | 23.89 | 24.29 | 23.02 | 23.50 | 210,270 | -0.06(-0.25%) |
Apr 21, 2017 | 23.84 | 23.87 | 23.49 | 23.56 | 130,818 | -0.21(-0.88%) |
Apr 20, 2017 | 23.41 | 23.90 | 23.09 | 23.77 | 211,813 | +0.50(+2.15%) |
Apr 19, 2017 | 23.39 | 23.51 | 23.11 | 23.27 | 179,963 | +0.01(+0.04%) |
Apr 18, 2017 | 22.92 | 23.30 | 22.82 | 23.26 | 217,755 | +0.37(+1.62%) |
Apr 17, 2017 | 22.49 | 22.92 | 22.44 | 22.89 | 72,705 | +0.47(+2.10%) |
Apr 13, 2017 | 22.51 | 22.66 | 22.35 | 22.42 | 90,736 | -0.09(-0.40%) |
Apr 12, 2017 | 22.76 | 22.88 | 22.45 | 22.51 | 99,158 | -0.26(-1.14%) |
Apr 11, 2017 | 22.48 | 22.96 | 22.48 | 22.77 | 60,095 | +0.26(+1.16%) |
Apr 10, 2017 | 22.73 | 22.73 | 22.25 | 22.51 | 98,494 | -0.20(-0.88%) |
Apr 07, 2017 | 22.70 | 22.94 | 22.57 | 22.71 | 82,779 | +0.00(+0.00%) |
Apr 06, 2017 | 22.65 | 22.85 | 22.26 | 22.71 | 108,109 | +0.14(+0.62%) |
Apr 05, 2017 | 22.90 | 23.15 | 22.55 | 22.57 | 130,503 | -0.19(-0.83%) |
Apr 04, 2017 | 22.81 | 22.93 | 22.69 | 22.76 | 109,368 | -0.06(-0.26%) |
Apr 03, 2017 | 22.64 | 22.95 | 22.50 | 22.82 | 182,454 | +0.18(+0.80%) |
Mar 31, 2017 | 22.71 | 22.76 | 22.55 | 22.64 | 102,398 | +0.03(+0.13%) |
Mar 30, 2017 | 22.52 | 22.66 | 22.35 | 22.61 | 69,332 | +0.16(+0.71%) |
Mar 29, 2017 | 21.99 | 22.51 | 21.83 | 22.45 | 130,284 | +0.34(+1.54%) |
Mar 28, 2017 | 22.03 | 22.95 | 21.73 | 22.11 | 194,191 | -0.05(-0.23%) |
Mar 27, 2017 | 21.56 | 22.80 | 21.43 | 22.16 | 130,139 | +0.32(+1.47%) |
Mar 24, 2017 | 21.71 | 22.08 | 21.51 | 21.84 | 47,324 | +0.16(+0.76%) |
Mar 23, 2017 | 21.22 | 21.79 | 21.22 | 21.68 | 102,280 | +0.37(+1.71%) |
Mar 22, 2017 | 21.41 | 21.59 | 21.08 | 21.31 | 187,763 | -0.17(-0.79%) |
Mar 21, 2017 | 21.49 | 21.69 | 21.17 | 21.48 | 133,889 | +0.02(+0.09%) |
Mar 20, 2017 | 21.26 | 21.70 | 21.10 | 21.46 | 184,571 | +0.19(+0.89%) |
Mar 17, 2017 | 21.33 | 21.60 | 21.20 | 21.27 | 235,904 | -0.14(-0.65%) |
Mar 16, 2017 | 21.30 | 21.51 | 20.95 | 21.41 | 197,843 | +0.26(+1.23%) |
Mar 15, 2017 | 20.43 | 21.24 | 20.43 | 21.15 | 450,532 | +0.67(+3.27%) |
Mar 14, 2017 | 20.89 | 20.89 | 20.47 | 20.48 | 249,922 | -0.55(-2.62%) |
Mar 13, 2017 | 21.02 | 21.30 | 20.86 | 21.03 | 257,531 | +0.05(+0.24%) |
Mar 10, 2017 | 21.85 | 21.91 | 20.96 | 20.98 | 208,618 | -0.69(-3.18%) |
Mar 09, 2017 | 21.42 | 21.89 | 21.25 | 21.67 | 104,718 | +0.31(+1.45%) |
Mar 08, 2017 | 21.90 | 22.01 | 21.11 | 21.36 | 121,163 | -0.45(-2.06%) |
Mar 07, 2017 | 22.04 | 22.16 | 21.74 | 21.81 | 55,105 | -0.25(-1.13%) |
Mar 06, 2017 | 21.93 | 22.33 | 21.85 | 22.06 | 48,819 | -0.08(-0.36%) |
Mar 03, 2017 | 22.13 | 22.35 | 21.70 | 22.14 | 82,380 | +0.03(+0.14%) |
Mar 02, 2017 | 21.97 | 22.38 | 21.93 | 22.11 | 84,591 | +0.15(+0.68%) |