Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.31 | 26.36 | 25.61 | 25.62 | 2,076,821 | -0.60(-2.28%) |
May 30, 2017 | 26.50 | 26.55 | 25.94 | 26.22 | 1,750,875 | -0.31(-1.18%) |
May 26, 2017 | 26.51 | 26.64 | 26.17 | 26.53 | 1,693,118 | +0.02(+0.08%) |
May 25, 2017 | 25.96 | 26.59 | 25.91 | 26.51 | 2,774,171 | +0.73(+2.81%) |
May 24, 2017 | 25.26 | 25.85 | 25.10 | 25.79 | 2,105,764 | +0.55(+2.20%) |
May 23, 2017 | 25.13 | 25.44 | 25.02 | 25.23 | 1,170,386 | +0.12(+0.48%) |
May 22, 2017 | 25.94 | 25.94 | 25.00 | 25.11 | 1,187,661 | -0.36(-1.40%) |
May 19, 2017 | 25.07 | 25.89 | 25.07 | 25.47 | 1,890,463 | +0.90(+3.65%) |
May 18, 2017 | 23.86 | 24.76 | 23.18 | 24.57 | 1,521,335 | +0.41(+1.71%) |
May 17, 2017 | 25.03 | 25.15 | 24.04 | 24.16 | 1,518,569 | -0.87(-3.49%) |
May 16, 2017 | 24.56 | 25.25 | 24.49 | 25.03 | 1,596,456 | +0.53(+2.15%) |
May 15, 2017 | 24.81 | 24.83 | 24.44 | 24.51 | 1,314,445 | +0.09(+0.35%) |
May 12, 2017 | 24.51 | 24.93 | 24.41 | 24.42 | 726,082 | -0.09(-0.38%) |
May 11, 2017 | 24.36 | 24.62 | 24.00 | 24.51 | 742,502 | +0.16(+0.64%) |
May 10, 2017 | 24.25 | 24.53 | 24.14 | 24.36 | 887,423 | +0.23(+0.94%) |
May 09, 2017 | 24.29 | 24.46 | 24.09 | 24.13 | 1,304,148 | -0.01(-0.03%) |
May 08, 2017 | 24.43 | 24.67 | 24.09 | 24.14 | 1,221,767 | -0.29(-1.19%) |
May 05, 2017 | 23.77 | 24.49 | 23.77 | 24.43 | 1,760,898 | +0.75(+3.15%) |
May 04, 2017 | 24.53 | 24.61 | 23.67 | 23.68 | 1,229,048 | -0.90(-3.65%) |
May 03, 2017 | 24.67 | 24.79 | 24.27 | 24.58 | 1,486,367 | -0.21(-0.83%) |
May 02, 2017 | 24.87 | 25.09 | 24.68 | 24.78 | 850,942 | -0.06(-0.23%) |
May 01, 2017 | 25.31 | 25.48 | 24.83 | 24.84 | 772,019 | -0.30(-1.18%) |
Apr 28, 2017 | 25.03 | 25.24 | 24.88 | 25.14 | 1,051,768 | +0.35(+1.43%) |
Apr 27, 2017 | 25.67 | 25.78 | 24.73 | 24.78 | 1,905,644 | -0.78(-3.04%) |
Apr 26, 2017 | 25.78 | 25.82 | 25.42 | 25.56 | 960,601 | -0.27(-1.04%) |
Apr 25, 2017 | 26.03 | 26.15 | 25.75 | 25.83 | 1,826,893 | +0.02(+0.08%) |
Apr 24, 2017 | 25.70 | 26.11 | 25.63 | 25.81 | 1,865,486 | +0.62(+2.47%) |
Apr 21, 2017 | 25.43 | 25.60 | 25.14 | 25.19 | 792,529 | -0.25(-1.00%) |
Apr 20, 2017 | 25.24 | 25.50 | 25.00 | 25.44 | 787,222 | +0.19(+0.76%) |
Apr 19, 2017 | 25.52 | 25.58 | 24.89 | 25.25 | 1,030,627 | -0.27(-1.05%) |
Apr 18, 2017 | 25.54 | 26.01 | 25.32 | 25.52 | 1,572,346 | -0.08(-0.30%) |
Apr 17, 2017 | 25.84 | 26.00 | 25.43 | 25.60 | 878,417 | -0.56(-2.14%) |
Apr 13, 2017 | 25.77 | 26.22 | 25.70 | 26.15 | 737,283 | +0.35(+1.34%) |
Apr 12, 2017 | 26.03 | 26.04 | 25.50 | 25.81 | 1,446,507 | -0.30(-1.14%) |
Apr 11, 2017 | 26.22 | 26.25 | 25.82 | 26.11 | 939,861 | -0.10(-0.38%) |
Apr 10, 2017 | 26.05 | 26.33 | 26.02 | 26.20 | 1,240,721 | +0.53(+2.07%) |
Apr 07, 2017 | 25.69 | 25.91 | 25.44 | 25.67 | 1,082,391 | -0.13(-0.52%) |
Apr 06, 2017 | 24.64 | 25.86 | 24.61 | 25.81 | 1,431,623 | +1.60(+6.60%) |
Apr 05, 2017 | 24.57 | 24.64 | 24.12 | 24.21 | 1,296,648 | +0.03(+0.12%) |
Apr 04, 2017 | 24.18 | 24.25 | 23.96 | 24.18 | 466,717 | +0.04(+0.15%) |
Apr 03, 2017 | 24.57 | 24.57 | 24.01 | 24.15 | 608,371 | -0.16(-0.64%) |
Mar 31, 2017 | 24.30 | 24.51 | 24.15 | 24.30 | 733,265 | +0.07(+0.29%) |
Mar 30, 2017 | 24.05 | 24.35 | 23.96 | 24.23 | 826,931 | +0.30(+1.24%) |
Mar 29, 2017 | 23.62 | 24.07 | 23.58 | 23.93 | 597,931 | +0.36(+1.53%) |
Mar 28, 2017 | 23.45 | 23.79 | 23.40 | 23.57 | 782,618 | +0.27(+1.15%) |
Mar 27, 2017 | 23.54 | 23.55 | 23.09 | 23.31 | 916,244 | -0.45(-1.88%) |
Mar 24, 2017 | 23.66 | 24.01 | 23.60 | 23.75 | 366,364 | +0.12(+0.51%) |
Mar 23, 2017 | 23.56 | 23.91 | 23.52 | 23.63 | 817,749 | -0.20(-0.83%) |
Mar 22, 2017 | 23.41 | 23.89 | 23.07 | 23.83 | 922,109 | +0.36(+1.54%) |
Mar 21, 2017 | 24.00 | 24.10 | 23.44 | 23.47 | 1,037,893 | -0.56(-2.32%) |
Mar 20, 2017 | 23.90 | 24.11 | 23.83 | 24.03 | 748,766 | +0.13(+0.53%) |
Mar 17, 2017 | 23.49 | 24.26 | 23.48 | 23.90 | 1,298,173 | +0.34(+1.44%) |
Mar 16, 2017 | 23.84 | 24.01 | 23.52 | 23.56 | 635,738 | -0.06(-0.24%) |
Mar 15, 2017 | 23.43 | 23.69 | 23.27 | 23.62 | 444,790 | +0.36(+1.55%) |
Mar 14, 2017 | 23.47 | 23.55 | 23.23 | 23.26 | 739,661 | -0.36(-1.53%) |
Mar 13, 2017 | 23.48 | 23.69 | 23.35 | 23.62 | 752,426 | +0.29(+1.24%) |
Mar 10, 2017 | 23.62 | 23.80 | 23.27 | 23.33 | 745,625 | -0.20(-0.84%) |
Mar 09, 2017 | 23.44 | 24.09 | 23.36 | 23.52 | 1,139,421 | +0.28(+1.19%) |
Mar 08, 2017 | 23.59 | 23.94 | 23.21 | 23.25 | 1,066,451 | -0.21(-0.87%) |
Mar 07, 2017 | 23.38 | 23.72 | 23.33 | 23.45 | 1,154,637 | +0.07(+0.30%) |
Mar 06, 2017 | 23.12 | 23.43 | 22.84 | 23.38 | 838,344 | +0.19(+0.82%) |
Mar 03, 2017 | 23.55 | 23.56 | 22.88 | 23.19 | 1,363,547 | -0.21(-0.91%) |
Mar 02, 2017 | 23.26 | 23.96 | 23.23 | 23.40 | 2,394,062 | +0.80(+3.53%) |