Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.50 | 27.00 | 26.47 | 26.73 | 221,271 | +0.24(+0.91%) |
May 30, 2017 | 26.27 | 26.56 | 26.10 | 26.49 | 109,167 | +0.23(+0.88%) |
May 26, 2017 | 26.23 | 26.39 | 26.14 | 26.26 | 123,025 | +0.09(+0.34%) |
May 25, 2017 | 26.57 | 26.67 | 26.05 | 26.17 | 128,966 | -0.40(-1.51%) |
May 24, 2017 | 26.05 | 26.62 | 25.77 | 26.57 | 190,313 | +0.55(+2.11%) |
May 23, 2017 | 25.75 | 26.16 | 25.51 | 26.02 | 161,728 | +0.28(+1.09%) |
May 22, 2017 | 25.75 | 25.84 | 25.31 | 25.74 | 157,776 | -0.01(-0.04%) |
May 19, 2017 | 25.15 | 25.87 | 25.08 | 25.75 | 184,495 | +0.64(+2.55%) |
May 18, 2017 | 25.12 | 25.21 | 24.72 | 25.11 | 247,731 | +0.04(+0.16%) |
May 17, 2017 | 25.75 | 25.75 | 25.00 | 25.07 | 183,787 | -1.02(-3.91%) |
May 16, 2017 | 25.31 | 26.09 | 25.31 | 26.09 | 185,219 | +0.72(+2.84%) |
May 15, 2017 | 25.09 | 25.48 | 25.02 | 25.37 | 223,235 | +0.25(+1.00%) |
May 12, 2017 | 25.00 | 25.47 | 25.00 | 25.12 | 106,586 | -0.07(-0.28%) |
May 11, 2017 | 25.10 | 25.48 | 25.00 | 25.19 | 172,369 | +0.08(+0.32%) |
May 10, 2017 | 24.80 | 25.32 | 24.77 | 25.11 | 151,305 | +0.35(+1.41%) |
May 09, 2017 | 24.83 | 24.89 | 24.55 | 24.76 | 167,887 | -0.12(-0.48%) |
May 08, 2017 | 24.83 | 24.98 | 24.65 | 24.88 | 92,549 | +0.13(+0.53%) |
May 05, 2017 | 24.94 | 25.13 | 24.62 | 24.75 | 121,304 | -0.07(-0.28%) |
May 04, 2017 | 24.56 | 24.90 | 24.31 | 24.82 | 141,138 | +0.32(+1.31%) |
May 03, 2017 | 25.60 | 25.60 | 24.33 | 24.50 | 453,315 | -1.24(-4.82%) |
May 02, 2017 | 25.00 | 26.00 | 25.00 | 25.74 | 355,487 | +0.06(+0.23%) |
May 01, 2017 | 25.34 | 25.89 | 25.07 | 25.68 | 262,866 | +0.32(+1.26%) |
Apr 28, 2017 | 23.70 | 25.76 | 22.90 | 25.36 | 629,329 | +0.40(+1.60%) |
Apr 27, 2017 | 24.59 | 25.24 | 24.35 | 24.96 | 144,618 | +0.42(+1.71%) |
Apr 26, 2017 | 24.74 | 25.14 | 24.51 | 24.54 | 145,185 | -0.26(-1.05%) |
Apr 25, 2017 | 24.32 | 25.00 | 24.32 | 24.80 | 152,376 | +0.62(+2.56%) |
Apr 24, 2017 | 24.22 | 24.34 | 23.85 | 24.18 | 91,696 | +0.27(+1.13%) |
Apr 21, 2017 | 24.38 | 24.40 | 23.89 | 23.91 | 100,237 | -0.53(-2.17%) |
Apr 20, 2017 | 23.95 | 24.48 | 23.80 | 24.44 | 170,032 | +0.59(+2.47%) |
Apr 19, 2017 | 23.32 | 23.92 | 23.32 | 23.85 | 216,422 | +0.64(+2.76%) |
Apr 18, 2017 | 23.77 | 24.19 | 22.85 | 23.21 | 253,742 | -0.56(-2.36%) |
Apr 17, 2017 | 23.52 | 23.85 | 23.48 | 23.77 | 70,034 | +0.22(+0.93%) |
Apr 13, 2017 | 23.50 | 23.83 | 23.50 | 23.55 | 92,492 | -0.01(-0.04%) |
Apr 12, 2017 | 23.94 | 24.01 | 23.42 | 23.56 | 73,500 | -0.42(-1.75%) |
Apr 11, 2017 | 23.76 | 24.10 | 23.65 | 23.98 | 64,342 | +0.24(+1.01%) |
Apr 10, 2017 | 24.14 | 24.26 | 23.60 | 23.74 | 85,650 | -0.43(-1.78%) |
Apr 07, 2017 | 24.05 | 24.26 | 23.89 | 24.17 | 135,068 | +0.12(+0.50%) |
Apr 06, 2017 | 23.82 | 24.11 | 23.43 | 24.05 | 131,696 | +0.15(+0.63%) |
Apr 05, 2017 | 24.27 | 24.50 | 23.89 | 23.90 | 142,231 | -0.31(-1.28%) |
Apr 04, 2017 | 24.79 | 25.16 | 24.17 | 24.21 | 283,912 | -0.55(-2.22%) |
Apr 03, 2017 | 24.93 | 24.93 | 23.92 | 24.76 | 335,660 | -0.07(-0.28%) |
Mar 31, 2017 | 24.35 | 25.12 | 24.24 | 24.83 | 320,438 | +0.53(+2.18%) |
Mar 30, 2017 | 24.06 | 24.34 | 23.94 | 24.30 | 102,740 | +0.28(+1.17%) |
Mar 29, 2017 | 24.17 | 24.36 | 23.87 | 24.02 | 139,163 | -0.10(-0.41%) |
Mar 28, 2017 | 23.97 | 24.15 | 23.84 | 24.12 | 103,751 | +0.24(+1.01%) |
Mar 27, 2017 | 23.71 | 23.97 | 23.25 | 23.88 | 183,858 | +0.26(+1.10%) |
Mar 24, 2017 | 23.17 | 23.74 | 22.99 | 23.62 | 209,370 | +0.56(+2.43%) |
Mar 23, 2017 | 22.62 | 23.57 | 22.50 | 23.06 | 226,194 | +0.56(+2.49%) |
Mar 22, 2017 | 24.00 | 24.16 | 22.26 | 22.50 | 464,610 | -1.63(-6.76%) |
Mar 21, 2017 | 24.41 | 24.60 | 23.93 | 24.13 | 272,416 | -0.21(-0.86%) |
Mar 20, 2017 | 24.23 | 24.67 | 23.98 | 24.34 | 196,385 | -0.10(-0.41%) |
Mar 17, 2017 | 23.61 | 24.46 | 23.44 | 24.44 | 317,225 | +0.87(+3.69%) |
Mar 16, 2017 | 23.59 | 23.76 | 23.25 | 23.57 | 174,695 | +0.07(+0.30%) |
Mar 15, 2017 | 23.18 | 23.66 | 23.11 | 23.50 | 249,582 | +0.31(+1.34%) |
Mar 14, 2017 | 22.75 | 23.26 | 22.72 | 23.19 | 366,098 | +0.24(+1.05%) |
Mar 13, 2017 | 22.46 | 22.96 | 22.38 | 22.95 | 186,529 | +0.48(+2.14%) |
Mar 10, 2017 | 22.27 | 22.48 | 22.00 | 22.47 | 134,469 | +0.41(+1.86%) |
Mar 09, 2017 | 21.91 | 22.34 | 21.88 | 22.06 | 185,286 | +0.05(+0.23%) |
Mar 08, 2017 | 21.95 | 22.15 | 21.74 | 22.01 | 188,925 | +0.07(+0.32%) |
Mar 07, 2017 | 21.11 | 21.94 | 21.01 | 21.94 | 421,555 | +0.84(+3.98%) |
Mar 06, 2017 | 20.69 | 21.21 | 20.69 | 21.10 | 146,187 | +0.29(+1.39%) |
Mar 03, 2017 | 20.90 | 20.90 | 20.57 | 20.81 | 123,453 | -0.09(-0.43%) |
Mar 02, 2017 | 20.81 | 20.93 | 20.56 | 20.90 | 125,774 | +0.08(+0.38%) |