Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.03 | 25.03 | 24.27 | 24.71 | 418,046 | -0.27(-1.09%) |
May 30, 2017 | 25.35 | 25.59 | 24.71 | 24.98 | 590,587 | +0.51(+2.07%) |
May 26, 2017 | 24.39 | 24.66 | 23.38 | 24.48 | 922,416 | +2.04(+9.11%) |
May 25, 2017 | 22.70 | 22.79 | 22.10 | 22.43 | 678,258 | -0.11(-0.48%) |
May 24, 2017 | 22.44 | 22.81 | 22.28 | 22.54 | 496,819 | +0.04(+0.16%) |
May 23, 2017 | 23.11 | 23.13 | 22.43 | 22.51 | 429,259 | -0.58(-2.51%) |
May 22, 2017 | 22.24 | 23.17 | 22.23 | 23.08 | 388,210 | +0.91(+4.12%) |
May 19, 2017 | 23.17 | 23.17 | 22.15 | 22.17 | 516,365 | -1.11(-4.77%) |
May 18, 2017 | 23.42 | 23.80 | 23.28 | 23.28 | 291,701 | -0.05(-0.23%) |
May 17, 2017 | 23.58 | 23.50 | 22.90 | 23.34 | 373,390 | -0.24(-1.04%) |
May 16, 2017 | 23.55 | 23.90 | 23.26 | 23.58 | 435,595 | -0.07(-0.31%) |
May 15, 2017 | 23.84 | 24.17 | 23.62 | 23.65 | 601,199 | -0.22(-0.91%) |
May 12, 2017 | 24.34 | 24.34 | 23.69 | 23.87 | 316,236 | -0.65(-2.65%) |
May 11, 2017 | 25.58 | 25.66 | 24.18 | 24.52 | 315,533 | -1.30(-5.04%) |
May 10, 2017 | 25.39 | 25.96 | 25.39 | 25.82 | 250,465 | +0.42(+1.67%) |
May 09, 2017 | 25.20 | 25.61 | 25.20 | 25.40 | 236,234 | +0.20(+0.79%) |
May 08, 2017 | 25.25 | 25.35 | 24.96 | 25.20 | 291,436 | -0.03(-0.11%) |
May 05, 2017 | 24.97 | 25.24 | 24.70 | 25.23 | 322,646 | +0.33(+1.34%) |
May 04, 2017 | 25.42 | 25.58 | 24.74 | 24.89 | 309,098 | -0.46(-1.82%) |
May 03, 2017 | 25.71 | 25.74 | 25.24 | 25.35 | 491,287 | -0.41(-1.58%) |
May 02, 2017 | 25.87 | 26.05 | 25.70 | 25.76 | 298,831 | -0.08(-0.32%) |
May 01, 2017 | 26.10 | 26.31 | 25.80 | 25.84 | 361,141 | -0.21(-0.80%) |
Apr 28, 2017 | 26.02 | 26.29 | 25.80 | 26.05 | 328,389 | +0.02(+0.07%) |
Apr 27, 2017 | 26.28 | 26.28 | 25.88 | 26.03 | 192,924 | -0.11(-0.41%) |
Apr 26, 2017 | 25.80 | 26.41 | 25.77 | 26.14 | 300,602 | +0.45(+1.76%) |
Apr 25, 2017 | 25.89 | 26.11 | 25.68 | 25.69 | 264,578 | -0.04(-0.14%) |
Apr 24, 2017 | 25.92 | 26.01 | 25.43 | 25.72 | 594,558 | +0.26(+1.03%) |
Apr 21, 2017 | 25.36 | 25.61 | 25.18 | 25.46 | 399,628 | +0.05(+0.18%) |
Apr 20, 2017 | 24.81 | 25.71 | 24.71 | 25.42 | 358,667 | +0.79(+3.19%) |
Apr 19, 2017 | 23.91 | 24.68 | 23.85 | 24.63 | 395,936 | +0.83(+3.49%) |
Apr 18, 2017 | 23.64 | 23.85 | 23.45 | 23.80 | 200,368 | +0.19(+0.80%) |
Apr 17, 2017 | 23.63 | 23.73 | 23.41 | 23.61 | 388,836 | +0.08(+0.35%) |
Apr 13, 2017 | 23.36 | 23.54 | 23.17 | 23.53 | 533,211 | +0.14(+0.58%) |
Apr 12, 2017 | 23.48 | 23.64 | 23.19 | 23.39 | 353,596 | +0.06(+0.27%) |
Apr 11, 2017 | 23.05 | 23.45 | 22.98 | 23.33 | 299,341 | +0.27(+1.18%) |
Apr 10, 2017 | 23.16 | 23.55 | 22.85 | 23.06 | 385,213 | -0.09(-0.39%) |
Apr 07, 2017 | 22.94 | 23.23 | 22.92 | 23.15 | 290,505 | +0.14(+0.63%) |
Apr 06, 2017 | 22.55 | 23.20 | 22.51 | 23.00 | 389,258 | +0.46(+2.05%) |
Apr 05, 2017 | 23.14 | 23.44 | 22.47 | 22.54 | 384,621 | -0.54(-2.35%) |
Apr 04, 2017 | 23.49 | 23.57 | 22.96 | 23.08 | 352,396 | -0.56(-2.37%) |
Apr 03, 2017 | 23.89 | 23.96 | 23.55 | 23.64 | 408,776 | -0.23(-0.98%) |
Mar 31, 2017 | 24.61 | 24.61 | 23.72 | 23.88 | 539,308 | -0.70(-2.83%) |
Mar 30, 2017 | 24.46 | 24.71 | 24.20 | 24.58 | 455,292 | -0.01(-0.04%) |
Mar 29, 2017 | 24.25 | 25.04 | 24.24 | 24.58 | 373,118 | +0.31(+1.27%) |
Mar 28, 2017 | 24.11 | 24.34 | 23.95 | 24.28 | 352,847 | +0.05(+0.22%) |
Mar 27, 2017 | 23.83 | 24.31 | 23.55 | 24.22 | 447,077 | +0.14(+0.56%) |
Mar 24, 2017 | 23.97 | 24.17 | 23.66 | 24.09 | 511,435 | +0.03(+0.11%) |
Mar 23, 2017 | 23.86 | 24.54 | 23.57 | 24.06 | 664,482 | +0.22(+0.91%) |
Mar 22, 2017 | 23.51 | 23.90 | 23.17 | 23.84 | 802,050 | +0.33(+1.38%) |
Mar 21, 2017 | 23.83 | 23.87 | 22.80 | 23.52 | 928,164 | -0.25(-1.06%) |
Mar 20, 2017 | 24.69 | 24.87 | 23.75 | 23.77 | 1,044,112 | -1.49(-5.90%) |
Mar 17, 2017 | 25.51 | 25.71 | 24.23 | 25.26 | 2,420,036 | -3.34(-11.69%) |
Mar 16, 2017 | 28.21 | 28.87 | 28.17 | 28.61 | 651,466 | +0.36(+1.28%) |
Mar 15, 2017 | 27.76 | 28.41 | 27.50 | 28.25 | 404,399 | +0.59(+2.12%) |
Mar 14, 2017 | 27.21 | 27.93 | 27.20 | 27.66 | 390,304 | +0.42(+1.56%) |
Mar 13, 2017 | 27.82 | 27.94 | 27.15 | 27.24 | 284,022 | -0.63(-2.27%) |
Mar 10, 2017 | 27.11 | 27.92 | 26.73 | 27.87 | 503,562 | +0.89(+3.31%) |
Mar 09, 2017 | 27.19 | 27.52 | 26.78 | 26.97 | 272,006 | -0.33(-1.22%) |
Mar 08, 2017 | 26.84 | 27.61 | 26.46 | 27.31 | 237,574 | +0.49(+1.82%) |
Mar 07, 2017 | 26.87 | 27.35 | 26.76 | 26.82 | 165,888 | -0.27(-1.00%) |
Mar 06, 2017 | 27.25 | 27.54 | 26.60 | 27.09 | 479,251 | -0.26(-0.96%) |
Mar 03, 2017 | 27.62 | 29.61 | 26.71 | 27.35 | 560,754 | +0.32(+1.17%) |
Mar 02, 2017 | 26.94 | 27.16 | 26.66 | 27.04 | 244,321 | +0.12(+0.44%) |