Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.30 | 24.50 | 23.95 | 24.40 | 792,045 | +0.20(+0.83%) |
May 30, 2017 | 24.25 | 24.43 | 23.93 | 24.20 | 268,715 | -0.15(-0.62%) |
May 26, 2017 | 24.55 | 24.85 | 24.15 | 24.35 | 381,461 | -0.20(-0.81%) |
May 25, 2017 | 25.05 | 25.15 | 24.50 | 24.55 | 370,460 | -0.45(-1.80%) |
May 24, 2017 | 24.50 | 25.05 | 24.35 | 25.00 | 463,727 | +0.50(+2.04%) |
May 23, 2017 | 24.15 | 24.65 | 24.00 | 24.50 | 367,941 | +0.40(+1.66%) |
May 22, 2017 | 24.10 | 24.35 | 23.90 | 24.10 | 335,693 | +0.15(+0.63%) |
May 19, 2017 | 23.70 | 24.25 | 23.60 | 23.95 | 322,035 | +0.25(+1.05%) |
May 18, 2017 | 23.45 | 23.88 | 23.20 | 23.70 | 476,475 | +0.25(+1.07%) |
May 17, 2017 | 24.10 | 24.20 | 23.30 | 23.45 | 304,699 | -1.05(-4.29%) |
May 16, 2017 | 24.95 | 24.95 | 24.35 | 24.50 | 196,709 | -0.40(-1.61%) |
May 15, 2017 | 24.80 | 25.00 | 24.70 | 24.90 | 193,917 | +0.20(+0.81%) |
May 12, 2017 | 25.25 | 25.25 | 24.70 | 24.70 | 204,006 | -0.50(-1.98%) |
May 11, 2017 | 25.00 | 25.35 | 24.55 | 25.20 | 328,968 | +0.05(+0.20%) |
May 10, 2017 | 25.60 | 25.65 | 25.05 | 25.15 | 282,364 | -0.55(-2.14%) |
May 09, 2017 | 25.10 | 25.75 | 24.85 | 25.70 | 433,001 | +0.60(+2.39%) |
May 08, 2017 | 25.50 | 25.70 | 24.90 | 25.10 | 359,900 | -0.50(-1.95%) |
May 05, 2017 | 24.50 | 25.75 | 24.50 | 25.60 | 858,906 | +2.25(+9.64%) |
May 04, 2017 | 24.05 | 24.10 | 23.20 | 23.35 | 385,766 | -0.60(-2.51%) |
May 03, 2017 | 24.10 | 24.30 | 23.85 | 23.95 | 312,415 | -0.30(-1.24%) |
May 02, 2017 | 24.40 | 24.55 | 24.10 | 24.25 | 311,960 | -0.05(-0.21%) |
May 01, 2017 | 24.35 | 24.65 | 24.00 | 24.30 | 297,170 | -0.05(-0.21%) |
Apr 28, 2017 | 24.00 | 24.45 | 23.95 | 24.35 | 373,466 | +0.35(+1.46%) |
Apr 27, 2017 | 24.30 | 24.35 | 23.65 | 24.00 | 630,728 | -0.25(-1.03%) |
Apr 26, 2017 | 23.95 | 24.27 | 23.90 | 24.25 | 587,451 | +0.25(+1.04%) |
Apr 25, 2017 | 24.50 | 24.65 | 23.93 | 24.00 | 613,450 | -0.40(-1.64%) |
Apr 24, 2017 | 24.00 | 24.57 | 23.95 | 24.40 | 722,372 | +0.55(+2.31%) |
Apr 21, 2017 | 24.20 | 24.25 | 23.70 | 23.85 | 768,299 | -0.45(-1.85%) |
Apr 20, 2017 | 24.00 | 24.35 | 23.90 | 24.30 | 227,080 | +0.45(+1.89%) |
Apr 19, 2017 | 24.05 | 24.10 | 23.75 | 23.85 | 219,993 | -0.05(-0.21%) |
Apr 18, 2017 | 23.80 | 24.07 | 23.60 | 23.90 | 221,623 | -0.05(-0.21%) |
Apr 17, 2017 | 24.05 | 24.15 | 23.65 | 23.95 | 221,541 | +0.05(+0.21%) |
Apr 13, 2017 | 24.05 | 24.15 | 23.90 | 23.90 | 413,790 | -0.25(-1.04%) |
Apr 12, 2017 | 24.15 | 24.45 | 23.75 | 24.15 | 215,731 | -0.15(-0.62%) |
Apr 11, 2017 | 23.70 | 24.30 | 23.55 | 24.30 | 273,340 | +0.60(+2.53%) |
Apr 10, 2017 | 23.75 | 23.90 | 23.50 | 23.70 | 240,976 | -0.05(-0.21%) |
Apr 07, 2017 | 23.65 | 23.95 | 23.55 | 23.75 | 416,624 | +0.00(+0.00%) |
Apr 06, 2017 | 23.40 | 23.80 | 23.40 | 23.75 | 402,476 | +0.30(+1.28%) |
Apr 05, 2017 | 23.95 | 24.20 | 23.35 | 23.45 | 465,958 | -0.40(-1.68%) |
Apr 04, 2017 | 23.95 | 24.15 | 23.65 | 23.85 | 355,615 | -0.20(-0.83%) |
Apr 03, 2017 | 24.50 | 24.85 | 23.70 | 24.05 | 519,802 | -0.45(-1.84%) |
Mar 31, 2017 | 24.55 | 24.85 | 24.45 | 24.50 | 454,490 | -0.15(-0.61%) |
Mar 30, 2017 | 24.65 | 24.95 | 24.50 | 24.65 | 247,297 | +0.00(+0.00%) |
Mar 29, 2017 | 24.70 | 24.90 | 24.20 | 24.65 | 469,765 | -0.30(-1.20%) |
Mar 28, 2017 | 25.25 | 25.35 | 24.80 | 24.95 | 547,559 | -0.40(-1.58%) |
Mar 27, 2017 | 25.10 | 25.65 | 24.85 | 25.35 | 251,550 | -0.20(-0.78%) |
Mar 24, 2017 | 25.65 | 25.85 | 25.25 | 25.55 | 142,093 | -0.10(-0.39%) |
Mar 23, 2017 | 25.50 | 26.05 | 25.35 | 25.65 | 145,639 | +0.10(+0.39%) |
Mar 22, 2017 | 25.60 | 25.85 | 25.25 | 25.55 | 256,510 | -0.20(-0.78%) |
Mar 21, 2017 | 26.10 | 26.25 | 25.70 | 25.75 | 324,218 | -0.25(-0.96%) |
Mar 20, 2017 | 26.10 | 26.20 | 25.90 | 26.00 | 185,976 | -0.15(-0.57%) |
Mar 17, 2017 | 26.30 | 26.40 | 26.00 | 26.15 | 336,077 | -0.10(-0.38%) |
Mar 16, 2017 | 26.10 | 26.52 | 25.90 | 26.25 | 336,215 | +0.25(+0.96%) |
Mar 15, 2017 | 25.90 | 26.05 | 25.65 | 26.00 | 246,883 | +0.20(+0.78%) |
Mar 14, 2017 | 25.40 | 26.00 | 25.35 | 25.80 | 308,650 | +0.20(+0.78%) |
Mar 13, 2017 | 25.75 | 25.40 | 25.60 | 135,660 | -0.05(-0.19%) | |
Mar 10, 2017 | 25.55 | 25.75 | 25.32 | 25.65 | 214,602 | +0.30(+1.18%) |
Mar 09, 2017 | 25.45 | 25.70 | 25.10 | 25.35 | 246,591 | -0.20(-0.78%) |
Mar 08, 2017 | 25.85 | 26.00 | 25.35 | 25.55 | 333,850 | -0.35(-1.35%) |
Mar 07, 2017 | 26.10 | 26.15 | 25.85 | 25.90 | 333,505 | -0.20(-0.77%) |
Mar 06, 2017 | 25.80 | 26.30 | 25.75 | 26.10 | 359,585 | +0.30(+1.16%) |
Mar 03, 2017 | 25.40 | 25.88 | 25.25 | 25.80 | 295,750 | +0.30(+1.18%) |
Mar 02, 2017 | 25.65 | 26.00 | 25.40 | 25.50 | 264,169 | -0.30(-1.16%) |