Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.63 | 25.67 | 25.17 | 25.45 | 179,221 | -0.09(-0.36%) |
May 30, 2017 | 25.22 | 25.76 | 25.22 | 25.54 | 221,760 | +0.32(+1.26%) |
May 26, 2017 | 25.26 | 25.58 | 24.99 | 25.22 | 319,694 | -0.05(-0.18%) |
May 25, 2017 | 25.54 | 25.81 | 25.22 | 25.26 | 162,589 | -0.14(-0.54%) |
May 24, 2017 | 25.58 | 25.81 | 25.22 | 25.40 | 222,756 | -0.09(-0.36%) |
May 23, 2017 | 25.63 | 25.63 | 25.22 | 25.49 | 136,443 | +0.00(+0.00%) |
May 22, 2017 | 25.35 | 25.85 | 25.08 | 25.49 | 233,337 | +0.27(+1.08%) |
May 19, 2017 | 24.95 | 25.54 | 24.67 | 25.22 | 211,702 | +0.23(+0.91%) |
May 18, 2017 | 24.72 | 25.08 | 24.58 | 24.99 | 285,743 | +0.18(+0.73%) |
May 17, 2017 | 24.31 | 24.90 | 24.26 | 24.81 | 319,065 | -0.09(-0.37%) |
May 16, 2017 | 25.31 | 25.31 | 24.67 | 24.90 | 276,413 | -0.27(-1.08%) |
May 15, 2017 | 24.58 | 25.31 | 24.58 | 25.17 | 116,137 | +0.62(+2.51%) |
May 12, 2017 | 24.96 | 24.96 | 24.42 | 24.56 | 205,856 | -0.50(-1.98%) |
May 11, 2017 | 25.59 | 25.73 | 25.01 | 25.05 | 134,471 | -0.77(-2.97%) |
May 10, 2017 | 25.19 | 25.91 | 25.12 | 25.82 | 162,240 | +0.59(+2.32%) |
May 09, 2017 | 24.87 | 25.32 | 24.69 | 25.23 | 273,001 | +0.45(+1.82%) |
May 08, 2017 | 25.64 | 25.73 | 24.78 | 24.78 | 178,220 | -0.95(-3.68%) |
May 05, 2017 | 25.50 | 25.73 | 25.05 | 25.73 | 193,517 | +0.41(+1.60%) |
May 04, 2017 | 25.50 | 25.77 | 25.10 | 25.32 | 266,805 | -0.14(-0.53%) |
May 03, 2017 | 25.86 | 25.91 | 25.28 | 25.46 | 267,584 | -0.59(-2.25%) |
May 02, 2017 | 25.95 | 26.13 | 25.82 | 26.04 | 249,743 | +0.05(+0.17%) |
May 01, 2017 | 25.91 | 26.09 | 25.32 | 26.00 | 409,634 | +0.14(+0.52%) |
Apr 28, 2017 | 26.54 | 26.54 | 25.82 | 25.86 | 198,652 | -0.63(-2.38%) |
Apr 27, 2017 | 27.44 | 27.58 | 26.36 | 26.50 | 270,732 | -0.95(-3.45%) |
Apr 26, 2017 | 27.49 | 27.76 | 27.26 | 27.44 | 389,778 | -0.14(-0.49%) |
Apr 25, 2017 | 27.17 | 27.85 | 27.04 | 27.58 | 560,441 | +0.63(+2.34%) |
Apr 24, 2017 | 27.58 | 27.58 | 26.68 | 26.95 | 213,569 | +0.05(+0.17%) |
Apr 21, 2017 | 26.27 | 27.08 | 26.09 | 26.90 | 208,784 | +0.59(+2.23%) |
Apr 20, 2017 | 25.95 | 26.41 | 25.71 | 26.32 | 381,333 | +0.36(+1.39%) |
Apr 19, 2017 | 25.68 | 26.36 | 25.66 | 25.95 | 150,267 | +0.45(+1.77%) |
Apr 18, 2017 | 25.50 | 25.82 | 25.41 | 25.50 | 199,033 | -0.27(-1.05%) |
Apr 17, 2017 | 25.59 | 25.77 | 25.32 | 25.77 | 95,477 | +0.27(+1.06%) |
Apr 13, 2017 | 25.86 | 26.00 | 25.32 | 25.50 | 123,530 | -0.41(-1.57%) |
Apr 12, 2017 | 26.90 | 26.90 | 25.86 | 25.91 | 173,826 | -1.08(-4.01%) |
Apr 11, 2017 | 26.77 | 27.17 | 26.59 | 26.99 | 165,425 | +0.09(+0.34%) |
Apr 10, 2017 | 26.27 | 27.17 | 26.18 | 26.90 | 267,554 | +0.68(+2.58%) |
Apr 07, 2017 | 26.50 | 26.72 | 25.95 | 26.23 | 280,831 | -0.45(-1.69%) |
Apr 06, 2017 | 25.73 | 26.72 | 25.46 | 26.68 | 180,254 | +0.99(+3.86%) |
Apr 05, 2017 | 26.72 | 26.92 | 25.41 | 25.68 | 357,171 | -0.90(-3.39%) |
Apr 04, 2017 | 26.27 | 26.90 | 26.13 | 26.59 | 206,286 | +0.36(+1.37%) |
Apr 03, 2017 | 27.53 | 27.62 | 26.23 | 26.23 | 164,814 | -1.26(-4.59%) |
Mar 31, 2017 | 27.35 | 27.62 | 27.24 | 27.49 | 265,774 | +0.14(+0.49%) |
Mar 30, 2017 | 27.13 | 27.62 | 27.13 | 27.35 | 181,227 | +0.27(+1.00%) |
Mar 29, 2017 | 26.72 | 27.13 | 26.63 | 27.08 | 229,413 | +0.27(+1.01%) |
Mar 28, 2017 | 26.72 | 27.22 | 26.54 | 26.81 | 162,387 | +0.00(+0.00%) |
Mar 27, 2017 | 26.41 | 26.95 | 26.02 | 26.81 | 142,350 | +0.23(+0.85%) |
Mar 24, 2017 | 27.08 | 27.17 | 26.27 | 26.59 | 179,879 | -0.32(-1.17%) |
Mar 23, 2017 | 26.50 | 27.17 | 26.45 | 26.90 | 138,196 | +0.41(+1.53%) |
Mar 22, 2017 | 26.50 | 26.86 | 26.41 | 26.50 | 153,225 | -0.05(-0.17%) |
Mar 21, 2017 | 27.53 | 27.53 | 26.50 | 26.54 | 310,060 | -0.77(-2.81%) |
Mar 20, 2017 | 28.21 | 28.21 | 27.21 | 27.31 | 99,906 | -0.95(-3.35%) |
Mar 17, 2017 | 27.71 | 28.39 | 27.49 | 28.25 | 463,926 | +0.36(+1.29%) |
Mar 16, 2017 | 27.71 | 28.03 | 27.58 | 27.89 | 118,113 | +0.32(+1.14%) |
Mar 15, 2017 | 27.22 | 27.76 | 27.04 | 27.58 | 212,061 | +0.50(+1.83%) |
Mar 14, 2017 | 26.99 | 27.26 | 26.72 | 27.08 | 195,413 | -0.05(-0.17%) |
Mar 13, 2017 | 27.35 | 27.71 | 26.59 | 27.13 | 380,428 | -0.41(-1.47%) |
Mar 10, 2017 | 27.53 | 27.89 | 27.17 | 27.53 | 275,482 | +0.36(+1.33%) |
Mar 09, 2017 | 27.58 | 27.71 | 27.13 | 27.17 | 199,836 | -0.41(-1.47%) |
Mar 08, 2017 | 28.57 | 28.88 | 27.58 | 27.58 | 224,070 | -0.86(-3.01%) |
Mar 07, 2017 | 29.06 | 29.24 | 28.43 | 28.43 | 203,981 | -0.63(-2.17%) |
Mar 06, 2017 | 28.97 | 29.20 | 28.70 | 29.06 | 150,372 | -0.18(-0.62%) |
Mar 03, 2017 | 29.11 | 29.47 | 28.88 | 29.24 | 240,078 | +0.09(+0.31%) |
Mar 02, 2017 | 29.87 | 29.87 | 29.06 | 29.15 | 123,695 | -0.77(-2.56%) |