Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.44 | 24.52 | 23.68 | 23.84 | 697,496 | -0.48(-1.95%) |
May 30, 2017 | 23.95 | 24.45 | 23.95 | 24.32 | 825,338 | +0.39(+1.63%) |
May 26, 2017 | 24.24 | 24.24 | 23.76 | 23.93 | 640,349 | -0.37(-1.52%) |
May 25, 2017 | 24.46 | 24.55 | 24.08 | 24.30 | 703,871 | -0.02(-0.08%) |
May 24, 2017 | 23.99 | 24.41 | 23.87 | 24.32 | 1,057,871 | +0.09(+0.37%) |
May 23, 2017 | 24.50 | 24.68 | 24.03 | 24.23 | 1,308,928 | -0.23(-0.94%) |
May 22, 2017 | 23.93 | 24.65 | 23.62 | 24.46 | 1,788,568 | +1.37(+5.93%) |
May 19, 2017 | 21.77 | 23.57 | 21.75 | 23.09 | 2,576,421 | +1.39(+6.41%) |
May 18, 2017 | 21.80 | 21.86 | 21.61 | 21.70 | 719,549 | -0.03(-0.14%) |
May 17, 2017 | 22.34 | 22.43 | 21.58 | 21.73 | 1,481,774 | -0.83(-3.68%) |
May 16, 2017 | 22.74 | 22.83 | 22.26 | 22.56 | 873,899 | -0.19(-0.84%) |
May 15, 2017 | 22.58 | 22.86 | 22.53 | 22.75 | 996,840 | +0.26(+1.16%) |
May 12, 2017 | 22.90 | 22.97 | 22.45 | 22.49 | 818,302 | -0.41(-1.79%) |
May 11, 2017 | 22.72 | 23.22 | 22.55 | 22.90 | 915,731 | +0.11(+0.48%) |
May 10, 2017 | 22.97 | 22.99 | 22.72 | 22.79 | 1,204,342 | -0.17(-0.74%) |
May 09, 2017 | 22.25 | 23.00 | 22.08 | 22.96 | 1,744,045 | +0.78(+3.52%) |
May 08, 2017 | 22.05 | 22.19 | 21.95 | 22.18 | 810,812 | +0.06(+0.27%) |
May 05, 2017 | 22.00 | 22.12 | 21.89 | 22.12 | 993,949 | +0.12(+0.55%) |
May 04, 2017 | 22.00 | 22.17 | 21.67 | 22.00 | 947,218 | +0.01(+0.05%) |
May 03, 2017 | 21.90 | 22.10 | 21.80 | 21.99 | 893,095 | +0.00(+0.00%) |
May 02, 2017 | 21.86 | 22.05 | 21.82 | 21.99 | 1,084,736 | +0.14(+0.64%) |
May 01, 2017 | 21.82 | 22.04 | 21.62 | 21.85 | 1,097,437 | -0.03(-0.14%) |
Apr 28, 2017 | 22.07 | 22.28 | 21.78 | 21.88 | 1,861,509 | -0.27(-1.22%) |
Apr 27, 2017 | 22.10 | 22.22 | 21.85 | 22.15 | 2,317,637 | +0.08(+0.36%) |
Apr 26, 2017 | 22.55 | 22.72 | 20.82 | 22.07 | 7,809,646 | -2.75(-11.08%) |
Apr 25, 2017 | 24.89 | 25.27 | 24.79 | 24.82 | 1,061,006 | +0.07(+0.28%) |
Apr 24, 2017 | 24.95 | 24.99 | 24.70 | 24.75 | 590,989 | +0.09(+0.36%) |
Apr 21, 2017 | 24.91 | 24.91 | 24.53 | 24.66 | 439,797 | -0.15(-0.60%) |
Apr 20, 2017 | 24.73 | 24.84 | 24.36 | 24.81 | 518,487 | +0.21(+0.85%) |
Apr 19, 2017 | 24.47 | 24.74 | 24.32 | 24.60 | 480,667 | +0.31(+1.28%) |
Apr 18, 2017 | 24.09 | 24.35 | 23.99 | 24.29 | 387,425 | +0.05(+0.21%) |
Apr 17, 2017 | 24.16 | 24.45 | 24.05 | 24.24 | 566,058 | +0.14(+0.58%) |
Apr 13, 2017 | 24.34 | 24.54 | 24.02 | 24.10 | 655,254 | -0.39(-1.59%) |
Apr 12, 2017 | 24.89 | 25.03 | 24.44 | 24.49 | 641,441 | -0.45(-1.80%) |
Apr 11, 2017 | 24.93 | 24.98 | 24.42 | 24.94 | 488,082 | -0.05(-0.20%) |
Apr 10, 2017 | 24.69 | 25.10 | 24.69 | 24.99 | 616,983 | +0.30(+1.22%) |
Apr 07, 2017 | 24.23 | 24.73 | 24.23 | 24.69 | 589,784 | +0.03(+0.12%) |
Apr 06, 2017 | 24.19 | 24.76 | 24.05 | 24.66 | 1,021,974 | +0.44(+1.82%) |
Apr 05, 2017 | 24.53 | 24.77 | 24.08 | 24.22 | 1,679,435 | -0.23(-0.94%) |
Apr 04, 2017 | 25.85 | 25.99 | 24.23 | 24.45 | 2,567,877 | -1.95(-7.39%) |
Apr 03, 2017 | 26.84 | 27.07 | 26.26 | 26.40 | 617,778 | -0.33(-1.23%) |
Mar 31, 2017 | 27.21 | 27.33 | 26.70 | 26.73 | 937,609 | -0.51(-1.87%) |
Mar 30, 2017 | 27.18 | 27.41 | 27.09 | 27.24 | 630,453 | +0.06(+0.22%) |
Mar 29, 2017 | 27.06 | 27.29 | 26.97 | 27.18 | 471,664 | +0.04(+0.15%) |
Mar 28, 2017 | 27.10 | 27.30 | 27.08 | 27.14 | 599,865 | +0.05(+0.18%) |
Mar 27, 2017 | 26.84 | 27.19 | 26.63 | 27.09 | 451,810 | -0.04(-0.15%) |
Mar 24, 2017 | 26.98 | 27.40 | 26.82 | 27.13 | 824,361 | +0.47(+1.76%) |
Mar 23, 2017 | 26.19 | 26.93 | 26.04 | 26.66 | 977,006 | +0.44(+1.68%) |
Mar 22, 2017 | 26.09 | 26.28 | 25.82 | 26.22 | 745,102 | +0.07(+0.27%) |
Mar 21, 2017 | 26.97 | 26.99 | 26.06 | 26.15 | 836,881 | -0.64(-2.39%) |
Mar 20, 2017 | 26.88 | 26.96 | 26.65 | 26.79 | 522,033 | -0.04(-0.15%) |
Mar 17, 2017 | 26.88 | 26.94 | 26.63 | 26.83 | 964,351 | -0.15(-0.56%) |
Mar 16, 2017 | 27.00 | 27.24 | 26.92 | 26.98 | 337,640 | +0.09(+0.33%) |
Mar 15, 2017 | 26.62 | 26.97 | 26.46 | 26.89 | 536,215 | +0.33(+1.24%) |
Mar 14, 2017 | 26.86 | 26.88 | 26.48 | 26.56 | 398,256 | -0.34(-1.26%) |
Mar 13, 2017 | 26.92 | 27.12 | 26.86 | 26.90 | 377,581 | -0.03(-0.11%) |
Mar 10, 2017 | 26.94 | 27.13 | 26.69 | 26.93 | 519,452 | +0.19(+0.71%) |
Mar 09, 2017 | 26.83 | 27.07 | 26.70 | 26.74 | 474,373 | -0.17(-0.63%) |
Mar 08, 2017 | 26.71 | 27.08 | 26.69 | 26.91 | 560,096 | +0.11(+0.41%) |
Mar 07, 2017 | 26.78 | 27.14 | 26.62 | 26.80 | 573,106 | -0.08(-0.30%) |
Mar 06, 2017 | 26.90 | 27.04 | 26.33 | 26.88 | 794,962 | -0.24(-0.88%) |
Mar 03, 2017 | 27.68 | 27.72 | 27.03 | 27.12 | 653,566 | -0.63(-2.27%) |
Mar 02, 2017 | 27.57 | 27.94 | 27.36 | 27.75 | 788,219 | +0.11(+0.40%) |