Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.30 | 26.37 | 25.64 | 26.10 | 222,900 | +0.11(+0.42%) |
May 30, 2017 | 26.11 | 26.80 | 25.56 | 25.99 | 216,857 | +0.00(+0.00%) |
May 26, 2017 | 25.00 | 26.25 | 24.80 | 25.99 | 206,937 | +0.93(+3.71%) |
May 25, 2017 | 24.29 | 26.49 | 24.28 | 25.06 | 583,485 | +0.82(+3.38%) |
May 24, 2017 | 24.71 | 25.00 | 24.20 | 24.24 | 253,499 | -0.28(-1.14%) |
May 23, 2017 | 25.05 | 25.45 | 24.40 | 24.52 | 363,107 | -0.49(-1.96%) |
May 22, 2017 | 24.25 | 25.42 | 24.25 | 25.01 | 315,234 | +0.77(+3.18%) |
May 19, 2017 | 23.08 | 24.30 | 23.01 | 24.24 | 302,713 | +1.25(+5.44%) |
May 18, 2017 | 22.98 | 23.27 | 22.85 | 22.99 | 250,260 | +0.08(+0.35%) |
May 17, 2017 | 23.15 | 23.77 | 22.67 | 22.91 | 325,354 | -0.35(-1.50%) |
May 16, 2017 | 23.85 | 24.34 | 23.12 | 23.26 | 186,435 | -0.48(-2.02%) |
May 15, 2017 | 23.94 | 24.90 | 23.51 | 23.74 | 215,186 | +0.04(+0.17%) |
May 12, 2017 | 23.36 | 23.88 | 23.32 | 23.70 | 211,139 | +0.36(+1.54%) |
May 11, 2017 | 23.36 | 23.82 | 22.89 | 23.34 | 207,861 | -0.11(-0.47%) |
May 10, 2017 | 23.85 | 24.16 | 23.40 | 23.45 | 203,424 | -0.41(-1.72%) |
May 09, 2017 | 23.63 | 24.30 | 23.27 | 23.86 | 302,242 | +0.13(+0.55%) |
May 08, 2017 | 25.00 | 25.00 | 23.58 | 23.73 | 247,146 | -1.42(-5.65%) |
May 05, 2017 | 24.96 | 25.15 | 24.60 | 25.15 | 158,361 | +0.18(+0.72%) |
May 04, 2017 | 24.95 | 25.14 | 24.09 | 24.97 | 112,755 | -0.01(-0.02%) |
May 03, 2017 | 24.40 | 25.19 | 24.37 | 24.98 | 209,577 | +0.21(+0.87%) |
May 02, 2017 | 25.55 | 26.00 | 24.11 | 24.76 | 387,751 | -0.76(-2.98%) |
May 01, 2017 | 26.50 | 26.80 | 25.31 | 25.52 | 373,831 | -0.53(-2.03%) |
Apr 28, 2017 | 26.74 | 26.90 | 25.81 | 26.05 | 187,843 | -0.27(-1.03%) |
Apr 27, 2017 | 25.90 | 26.54 | 25.50 | 26.32 | 274,333 | +0.80(+3.13%) |
Apr 26, 2017 | 25.00 | 25.85 | 24.97 | 25.52 | 232,930 | +0.81(+3.28%) |
Apr 25, 2017 | 24.12 | 25.47 | 23.84 | 24.71 | 336,845 | +0.77(+3.22%) |
Apr 24, 2017 | 24.74 | 24.76 | 23.70 | 23.94 | 172,395 | -0.35(-1.44%) |
Apr 21, 2017 | 23.78 | 24.55 | 23.65 | 24.29 | 304,751 | +0.28(+1.17%) |
Apr 20, 2017 | 23.16 | 24.12 | 23.05 | 24.01 | 298,131 | +0.66(+2.83%) |
Apr 19, 2017 | 23.74 | 23.83 | 23.14 | 23.35 | 193,836 | -0.22(-0.93%) |
Apr 18, 2017 | 24.33 | 24.50 | 23.50 | 23.57 | 259,550 | -0.90(-3.68%) |
Apr 17, 2017 | 24.66 | 24.75 | 24.25 | 24.47 | 407,744 | -0.02(-0.08%) |
Apr 13, 2017 | 22.85 | 24.96 | 22.80 | 24.49 | 1,524,362 | +1.49(+6.48%) |
Apr 12, 2017 | 23.19 | 23.50 | 22.96 | 23.00 | 336,701 | -0.30(-1.29%) |
Apr 11, 2017 | 23.15 | 23.64 | 23.00 | 23.30 | 633,531 | +0.05(+0.22%) |
Apr 10, 2017 | 23.70 | 24.05 | 22.90 | 23.25 | 1,592,202 | -0.26(-1.11%) |