Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.23 | 24.27 | 23.60 | 24.05 | 296,621 | +0.41(+1.73%) |
May 30, 2017 | 24.07 | 24.07 | 23.47 | 23.64 | 223,909 | -0.35(-1.46%) |
May 26, 2017 | 24.05 | 24.30 | 23.78 | 23.99 | 171,783 | -0.76(-3.07%) |
May 25, 2017 | 24.44 | 24.84 | 24.37 | 24.75 | 157,913 | +0.20(+0.81%) |
May 24, 2017 | 25.31 | 25.34 | 24.54 | 24.55 | 211,458 | -0.53(-2.11%) |
May 23, 2017 | 24.23 | 25.21 | 24.09 | 25.08 | 348,126 | +0.30(+1.21%) |
May 22, 2017 | 25.42 | 25.46 | 24.49 | 24.78 | 309,423 | -1.49(-5.67%) |
May 19, 2017 | 26.25 | 26.73 | 26.19 | 26.27 | 161,985 | -1.14(-4.16%) |
May 18, 2017 | 26.67 | 28.13 | 26.62 | 27.41 | 283,393 | +1.32(+5.06%) |
May 17, 2017 | 25.67 | 26.63 | 25.37 | 26.09 | 428,640 | -0.28(-1.06%) |
May 16, 2017 | 26.92 | 26.99 | 26.21 | 26.37 | 347,637 | -0.93(-3.41%) |
May 15, 2017 | 26.59 | 27.43 | 26.57 | 27.30 | 288,334 | -0.98(-3.47%) |
May 12, 2017 | 28.27 | 28.51 | 28.05 | 28.28 | 193,875 | -0.63(-2.18%) |
May 11, 2017 | 29.40 | 29.48 | 28.84 | 28.91 | 292,690 | -0.54(-1.83%) |
May 10, 2017 | 29.29 | 29.67 | 29.22 | 29.45 | 346,408 | -0.36(-1.21%) |
May 09, 2017 | 29.52 | 30.33 | 29.52 | 29.81 | 366,460 | +0.70(+2.40%) |
May 08, 2017 | 29.06 | 29.28 | 28.88 | 29.11 | 196,891 | +0.54(+1.89%) |
May 05, 2017 | 29.04 | 29.41 | 28.57 | 28.57 | 238,068 | -0.41(-1.41%) |
May 04, 2017 | 28.79 | 29.46 | 28.30 | 28.98 | 308,518 | +0.84(+2.99%) |
May 03, 2017 | 27.11 | 28.19 | 27.03 | 28.14 | 360,974 | +1.74(+6.59%) |
May 02, 2017 | 26.22 | 26.60 | 26.20 | 26.40 | 164,284 | +0.28(+1.07%) |
May 01, 2017 | 25.10 | 26.57 | 24.84 | 26.12 | 408,177 | +1.46(+5.92%) |
Apr 28, 2017 | 24.68 | 24.93 | 24.34 | 24.66 | 253,152 | +0.31(+1.27%) |
Apr 27, 2017 | 23.89 | 24.47 | 23.89 | 24.35 | 195,057 | +0.82(+3.48%) |
Apr 26, 2017 | 23.52 | 24.25 | 23.42 | 23.53 | 742,077 | +0.51(+2.22%) |
Apr 25, 2017 | 22.82 | 23.27 | 22.63 | 23.02 | 177,786 | +1.13(+5.16%) |
Apr 24, 2017 | 22.44 | 22.58 | 21.84 | 21.89 | 225,365 | +0.14(+0.64%) |
Apr 21, 2017 | 21.84 | 22.26 | 21.75 | 21.75 | 326,632 | +0.20(+0.93%) |
Apr 20, 2017 | 21.29 | 22.02 | 21.06 | 21.55 | 440,873 | +0.42(+1.99%) |
Apr 19, 2017 | 20.73 | 21.23 | 20.68 | 21.13 | 302,775 | +0.64(+3.12%) |
Apr 18, 2017 | 20.23 | 21.23 | 20.17 | 20.49 | 438,074 | +0.32(+1.59%) |
Apr 17, 2017 | 19.83 | 20.28 | 19.66 | 20.17 | 341,497 | +0.35(+1.77%) |
Apr 13, 2017 | 19.68 | 20.14 | 19.64 | 19.82 | 273,011 | -0.29(-1.44%) |
Apr 12, 2017 | 20.43 | 20.74 | 20.07 | 20.11 | 196,581 | -0.48(-2.33%) |
Apr 11, 2017 | 21.45 | 21.45 | 20.48 | 20.59 | 337,099 | -1.29(-5.90%) |
Apr 10, 2017 | 22.16 | 22.57 | 21.77 | 21.88 | 350,447 | +0.14(+0.64%) |
Apr 07, 2017 | 20.39 | 22.07 | 20.29 | 21.74 | 311,651 | +0.93(+4.47%) |
Apr 06, 2017 | 21.03 | 21.07 | 20.69 | 20.81 | 165,051 | +0.22(+1.07%) |
Apr 05, 2017 | 20.95 | 21.12 | 20.54 | 20.59 | 345,539 | +0.05(+0.24%) |
Apr 04, 2017 | 20.54 | 20.89 | 20.35 | 20.54 | 229,063 | -0.31(-1.49%) |
Apr 03, 2017 | 21.04 | 21.04 | 20.73 | 20.85 | 88,503 | -0.05(-0.24%) |
Mar 31, 2017 | 20.90 | 21.03 | 20.71 | 20.90 | 178,116 | -0.27(-1.28%) |
Mar 30, 2017 | 21.10 | 21.23 | 20.62 | 21.17 | 295,184 | +0.33(+1.58%) |
Mar 29, 2017 | 21.30 | 21.30 | 20.80 | 20.84 | 193,576 | -0.27(-1.28%) |
Mar 28, 2017 | 21.07 | 21.33 | 20.79 | 21.11 | 303,700 | -0.14(-0.66%) |
Mar 27, 2017 | 21.35 | 21.65 | 21.18 | 21.25 | 145,502 | -1.34(-5.93%) |
Mar 24, 2017 | 23.11 | 23.16 | 22.50 | 22.59 | 122,771 | -0.70(-3.01%) |
Mar 23, 2017 | 23.01 | 23.41 | 22.88 | 23.29 | 258,224 | -0.18(-0.77%) |
Mar 22, 2017 | 23.46 | 23.66 | 23.29 | 23.47 | 81,672 | +0.00(+0.00%) |
Mar 21, 2017 | 23.44 | 23.62 | 23.22 | 23.47 | 112,149 | -0.46(-1.92%) |
Mar 20, 2017 | 24.00 | 24.23 | 23.83 | 23.93 | 96,690 | -0.17(-0.71%) |
Mar 17, 2017 | 24.30 | 24.35 | 23.97 | 24.10 | 297,360 | -0.31(-1.27%) |
Mar 16, 2017 | 23.60 | 24.67 | 23.57 | 24.41 | 292,012 | +0.12(+0.49%) |
Mar 15, 2017 | 26.23 | 26.68 | 24.22 | 24.29 | 392,635 | -2.11(-7.99%) |
Mar 14, 2017 | 26.10 | 26.49 | 25.78 | 26.40 | 162,114 | +0.40(+1.54%) |
Mar 13, 2017 | 25.88 | 26.09 | 25.73 | 26.00 | 124,669 | +0.36(+1.40%) |
Mar 10, 2017 | 25.98 | 26.38 | 25.61 | 25.64 | 302,640 | -0.35(-1.35%) |
Mar 09, 2017 | 24.87 | 26.10 | 24.80 | 25.99 | 595,110 | +1.16(+4.67%) |
Mar 08, 2017 | 24.50 | 24.89 | 24.37 | 24.83 | 302,557 | +1.01(+4.24%) |
Mar 07, 2017 | 23.55 | 23.90 | 23.31 | 23.82 | 487,684 | +1.12(+4.93%) |
Mar 06, 2017 | 22.32 | 22.92 | 22.32 | 22.70 | 212,849 | +0.66(+2.99%) |
Mar 03, 2017 | 22.86 | 23.14 | 21.90 | 22.04 | 385,267 | -0.77(-3.38%) |
Mar 02, 2017 | 20.95 | 23.03 | 20.75 | 22.81 | 573,531 | +2.21(+10.73%) |