Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.68 | 25.85 | 25.16 | 25.66 | 195,734 | +0.12(+0.46%) |
May 30, 2017 | 25.73 | 25.96 | 25.49 | 25.55 | 178,629 | -0.38(-1.46%) |
May 26, 2017 | 25.85 | 25.96 | 25.69 | 25.93 | 133,895 | +0.10(+0.39%) |
May 25, 2017 | 26.02 | 26.20 | 25.58 | 25.83 | 175,141 | -0.06(-0.24%) |
May 24, 2017 | 26.10 | 26.18 | 25.70 | 25.89 | 153,492 | -0.23(-0.87%) |
May 23, 2017 | 26.12 | 26.24 | 25.71 | 26.12 | 187,642 | +0.09(+0.35%) |
May 22, 2017 | 25.89 | 26.22 | 25.72 | 26.03 | 166,084 | +0.26(+1.02%) |
May 19, 2017 | 25.66 | 25.95 | 25.66 | 25.76 | 511,905 | +0.24(+0.96%) |
May 18, 2017 | 25.55 | 25.67 | 25.30 | 25.52 | 300,476 | -0.13(-0.49%) |
May 17, 2017 | 26.60 | 26.50 | 25.57 | 25.65 | 266,543 | -0.96(-3.60%) |
May 16, 2017 | 26.96 | 27.04 | 26.36 | 26.60 | 169,531 | -0.23(-0.84%) |
May 15, 2017 | 26.87 | 27.13 | 26.72 | 26.83 | 161,393 | +0.05(+0.17%) |
May 12, 2017 | 27.13 | 27.24 | 26.71 | 26.78 | 172,173 | -0.55(-2.02%) |
May 11, 2017 | 27.56 | 27.56 | 26.88 | 27.34 | 157,147 | -0.26(-0.95%) |
May 10, 2017 | 27.69 | 27.91 | 27.42 | 27.60 | 183,194 | -0.28(-1.01%) |
May 09, 2017 | 28.18 | 28.24 | 27.66 | 27.88 | 180,106 | -0.28(-1.00%) |
May 08, 2017 | 28.29 | 28.42 | 28.03 | 28.16 | 107,431 | -0.25(-0.89%) |
May 05, 2017 | 28.31 | 28.47 | 27.66 | 28.41 | 130,387 | +0.37(+1.32%) |
May 04, 2017 | 28.03 | 28.30 | 27.71 | 28.04 | 129,919 | -0.06(-0.23%) |
May 03, 2017 | 28.65 | 28.65 | 28.04 | 28.11 | 301,178 | -0.82(-2.84%) |
May 02, 2017 | 28.90 | 29.42 | 28.77 | 28.93 | 172,264 | -0.02(-0.06%) |
May 01, 2017 | 29.11 | 29.24 | 28.80 | 28.95 | 236,853 | -0.03(-0.09%) |
Apr 28, 2017 | 29.45 | 29.54 | 28.95 | 28.97 | 244,796 | -0.47(-1.60%) |
Apr 27, 2017 | 29.66 | 29.89 | 29.29 | 29.44 | 287,934 | -0.16(-0.55%) |
Apr 26, 2017 | 31.45 | 31.45 | 29.49 | 29.61 | 444,279 | -1.84(-5.87%) |
Apr 25, 2017 | 31.33 | 32.39 | 31.30 | 31.45 | 220,773 | +0.56(+1.81%) |
Apr 24, 2017 | 31.19 | 31.25 | 30.85 | 30.89 | 224,424 | +0.37(+1.21%) |
Apr 21, 2017 | 30.47 | 30.70 | 30.25 | 30.52 | 173,141 | +0.03(+0.09%) |
Apr 20, 2017 | 30.00 | 30.53 | 30.00 | 30.49 | 160,440 | +0.78(+2.62%) |
Apr 19, 2017 | 29.83 | 30.13 | 29.62 | 29.71 | 123,327 | +0.03(+0.09%) |
Apr 18, 2017 | 29.43 | 29.73 | 29.25 | 29.69 | 123,744 | +0.17(+0.58%) |
Apr 17, 2017 | 29.24 | 29.52 | 29.12 | 29.52 | 117,220 | +0.39(+1.33%) |
Apr 13, 2017 | 29.59 | 29.84 | 29.12 | 29.13 | 155,386 | -0.52(-1.74%) |
Apr 12, 2017 | 30.59 | 30.59 | 29.57 | 29.64 | 169,333 | -1.10(-3.59%) |
Apr 11, 2017 | 29.92 | 30.75 | 29.87 | 30.75 | 203,844 | +0.71(+2.38%) |
Apr 10, 2017 | 30.36 | 30.57 | 29.90 | 30.03 | 128,248 | -0.31(-1.01%) |
Apr 07, 2017 | 29.98 | 30.52 | 29.79 | 30.34 | 235,249 | +0.30(+0.99%) |
Apr 06, 2017 | 29.87 | 30.11 | 29.59 | 30.04 | 166,844 | +0.20(+0.67%) |
Apr 05, 2017 | 30.47 | 30.61 | 29.75 | 29.84 | 235,609 | -0.40(-1.32%) |
Apr 04, 2017 | 30.07 | 30.57 | 30.00 | 30.24 | 205,096 | +0.14(+0.45%) |
Apr 03, 2017 | 31.04 | 31.14 | 30.00 | 30.10 | 256,202 | -0.85(-2.75%) |
Mar 31, 2017 | 30.67 | 31.13 | 30.39 | 30.95 | 290,726 | +0.24(+0.80%) |
Mar 30, 2017 | 30.37 | 30.84 | 30.36 | 30.71 | 211,438 | +0.39(+1.28%) |
Mar 29, 2017 | 30.07 | 30.40 | 30.01 | 30.32 | 177,088 | +0.20(+0.66%) |
Mar 28, 2017 | 29.84 | 30.18 | 29.68 | 30.12 | 217,071 | +0.15(+0.51%) |
Mar 27, 2017 | 29.39 | 30.16 | 29.31 | 29.97 | 168,623 | -0.15(-0.51%) |
Mar 24, 2017 | 30.08 | 30.42 | 29.87 | 30.12 | 289,206 | +0.13(+0.42%) |
Mar 23, 2017 | 29.70 | 30.14 | 29.52 | 30.00 | 218,457 | +0.30(+1.00%) |
Mar 22, 2017 | 29.96 | 30.18 | 29.55 | 29.70 | 253,384 | -0.26(-0.88%) |
Mar 21, 2017 | 30.75 | 30.94 | 29.82 | 29.96 | 348,972 | -0.56(-1.84%) |
Mar 20, 2017 | 30.76 | 31.03 | 30.47 | 30.52 | 259,091 | -0.19(-0.62%) |
Mar 17, 2017 | 30.30 | 30.80 | 29.81 | 30.71 | 795,704 | +0.42(+1.40%) |
Mar 16, 2017 | 30.28 | 30.65 | 30.23 | 30.28 | 248,654 | +0.00(+0.00%) |
Mar 15, 2017 | 29.86 | 30.61 | 29.86 | 30.28 | 363,950 | +0.57(+1.92%) |
Mar 14, 2017 | 29.89 | 30.00 | 29.40 | 29.71 | 276,366 | -0.46(-1.53%) |
Mar 13, 2017 | 30.00 | 30.74 | 29.44 | 30.18 | 340,672 | +0.17(+0.57%) |
Mar 10, 2017 | 30.06 | 28.33 | 30.00 | 645,159 | -2.49(-7.65%) | |
Mar 09, 2017 | 33.33 | 33.51 | 32.41 | 32.49 | 359,806 | -0.83(-2.48%) |
Mar 08, 2017 | 34.30 | 34.50 | 33.12 | 33.32 | 403,743 | -0.87(-2.54%) |
Mar 07, 2017 | 34.49 | 35.00 | 34.17 | 34.19 | 376,830 | -0.35(-1.01%) |
Mar 06, 2017 | 34.61 | 34.65 | 34.29 | 34.54 | 254,174 | -0.31(-0.89%) |
Mar 03, 2017 | 34.91 | 35.09 | 34.42 | 34.84 | 136,253 | +0.02(+0.05%) |
Mar 02, 2017 | 36.05 | 36.06 | 34.74 | 34.83 | 173,317 | -1.18(-3.28%) |