Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.30 | 26.87 | 25.71 | 25.86 | 203,401 | -0.30(-1.15%) |
May 30, 2017 | 26.56 | 26.79 | 25.99 | 26.16 | 126,521 | -0.31(-1.17%) |
May 26, 2017 | 25.84 | 26.56 | 25.40 | 26.47 | 206,304 | +0.83(+3.24%) |
May 25, 2017 | 25.52 | 26.23 | 25.41 | 25.64 | 189,418 | +0.27(+1.06%) |
May 24, 2017 | 25.10 | 25.97 | 24.98 | 25.37 | 219,877 | +0.34(+1.36%) |
May 23, 2017 | 25.20 | 25.20 | 24.95 | 25.03 | 66,167 | -0.10(-0.40%) |
May 22, 2017 | 25.15 | 25.23 | 24.84 | 25.13 | 117,313 | +0.12(+0.48%) |
May 19, 2017 | 24.71 | 25.20 | 24.50 | 25.01 | 103,146 | +0.36(+1.46%) |
May 18, 2017 | 24.32 | 25.12 | 23.99 | 24.65 | 175,235 | +0.39(+1.61%) |
May 17, 2017 | 24.51 | 25.00 | 24.18 | 24.26 | 122,310 | -0.61(-2.45%) |
May 16, 2017 | 25.50 | 25.53 | 24.69 | 24.87 | 155,927 | -0.51(-2.01%) |
May 15, 2017 | 24.68 | 25.66 | 24.55 | 25.38 | 303,695 | +0.83(+3.38%) |
May 12, 2017 | 24.48 | 24.62 | 24.22 | 24.55 | 46,704 | -0.03(-0.12%) |
May 11, 2017 | 24.80 | 24.95 | 24.47 | 24.58 | 187,051 | -0.25(-1.01%) |
May 10, 2017 | 24.69 | 24.99 | 23.99 | 24.83 | 210,114 | +0.07(+0.28%) |
May 09, 2017 | 24.09 | 25.59 | 23.32 | 24.76 | 413,614 | +1.79(+7.79%) |
May 08, 2017 | 22.65 | 23.11 | 22.54 | 22.97 | 291,881 | +0.28(+1.23%) |
May 05, 2017 | 22.68 | 22.76 | 22.43 | 22.69 | 190,885 | +0.05(+0.22%) |
May 04, 2017 | 22.92 | 23.03 | 22.54 | 22.64 | 114,194 | -0.31(-1.35%) |
May 03, 2017 | 23.01 | 23.29 | 22.76 | 22.95 | 133,290 | -0.12(-0.52%) |
May 02, 2017 | 23.58 | 23.59 | 22.96 | 23.07 | 118,417 | -0.48(-2.04%) |
May 01, 2017 | 23.26 | 23.76 | 23.24 | 23.55 | 305,575 | +0.34(+1.46%) |
Apr 28, 2017 | 23.36 | 23.36 | 22.88 | 23.21 | 150,242 | -0.20(-0.85%) |
Apr 27, 2017 | 23.32 | 23.85 | 23.32 | 23.41 | 137,186 | +0.14(+0.60%) |
Apr 26, 2017 | 23.25 | 23.57 | 22.85 | 23.27 | 154,887 | +0.03(+0.13%) |
Apr 25, 2017 | 22.99 | 23.54 | 22.76 | 23.24 | 127,459 | +0.40(+1.75%) |
Apr 24, 2017 | 23.00 | 23.00 | 22.67 | 22.84 | 81,721 | +0.17(+0.75%) |
Apr 21, 2017 | 22.80 | 23.24 | 22.56 | 22.67 | 142,602 | -0.14(-0.61%) |
Apr 20, 2017 | 23.00 | 23.31 | 22.66 | 22.81 | 239,856 | +0.00(+0.00%) |
Apr 19, 2017 | 21.81 | 22.90 | 21.81 | 22.81 | 203,617 | +0.62(+2.79%) |
Apr 18, 2017 | 21.16 | 22.23 | 21.07 | 22.19 | 190,374 | +0.86(+4.03%) |
Apr 17, 2017 | 21.13 | 21.36 | 20.90 | 21.33 | 211,995 | +0.59(+2.84%) |
Apr 13, 2017 | 20.76 | 21.35 | 20.62 | 20.74 | 562,614 | -0.01(-0.05%) |
Apr 12, 2017 | 20.51 | 21.44 | 20.51 | 20.75 | 360,822 | +0.20(+0.97%) |
Apr 11, 2017 | 20.30 | 20.88 | 19.91 | 20.55 | 252,175 | +0.20(+0.98%) |
Apr 10, 2017 | 20.43 | 21.32 | 20.26 | 20.35 | 244,631 | -0.03(-0.15%) |
Apr 07, 2017 | 20.89 | 20.89 | 19.90 | 20.38 | 401,894 | -0.49(-2.35%) |
Apr 06, 2017 | 20.95 | 21.09 | 20.31 | 20.87 | 2,844,518 | +0.52(+2.56%) |
Apr 05, 2017 | 20.17 | 20.70 | 20.03 | 20.35 | 224,821 | +0.21(+1.04%) |
Apr 04, 2017 | 19.52 | 20.21 | 19.51 | 20.14 | 148,700 | +0.67(+3.44%) |
Apr 03, 2017 | 19.79 | 19.93 | 19.45 | 19.47 | 146,303 | -1.06(-5.16%) |
Mar 31, 2017 | 20.15 | 20.71 | 20.00 | 20.53 | 160,049 | +0.41(+2.04%) |
Mar 30, 2017 | 20.72 | 20.72 | 20.00 | 20.12 | 168,857 | -0.52(-2.52%) |
Mar 29, 2017 | 20.30 | 21.25 | 20.28 | 20.64 | 186,177 | +0.31(+1.52%) |
Mar 28, 2017 | 19.91 | 20.45 | 19.81 | 20.33 | 143,331 | +0.33(+1.65%) |
Mar 27, 2017 | 19.77 | 20.35 | 19.69 | 20.00 | 169,084 | -0.05(-0.25%) |
Mar 24, 2017 | 19.50 | 20.22 | 18.87 | 20.05 | 198,511 | +0.65(+3.35%) |
Mar 23, 2017 | 19.12 | 19.83 | 19.12 | 19.40 | 97,531 | +0.07(+0.36%) |
Mar 22, 2017 | 19.25 | 19.54 | 18.96 | 19.33 | 82,725 | -0.15(-0.77%) |
Mar 21, 2017 | 20.34 | 20.70 | 19.46 | 19.48 | 147,849 | -1.00(-4.88%) |
Mar 20, 2017 | 19.78 | 20.95 | 19.71 | 20.48 | 338,101 | +0.76(+3.85%) |
Mar 17, 2017 | 18.95 | 19.83 | 18.64 | 19.72 | 347,474 | +0.76(+4.01%) |
Mar 16, 2017 | 18.00 | 19.14 | 17.74 | 18.96 | 202,549 | +1.01(+5.63%) |
Mar 15, 2017 | 16.95 | 18.09 | 16.63 | 17.95 | 327,729 | +0.49(+2.81%) |
Mar 14, 2017 | 17.94 | 17.94 | 17.42 | 17.46 | 108,960 | -0.47(-2.62%) |
Mar 13, 2017 | 17.40 | 18.03 | 17.30 | 17.93 | 141,855 | +0.38(+2.17%) |
Mar 10, 2017 | 17.19 | 17.67 | 16.99 | 17.55 | 187,886 | +0.43(+2.51%) |
Mar 09, 2017 | 17.00 | 17.45 | 16.63 | 17.12 | 110,766 | +0.07(+0.41%) |
Mar 08, 2017 | 18.00 | 18.00 | 17.04 | 17.05 | 115,776 | -0.92(-5.12%) |
Mar 07, 2017 | 17.95 | 18.23 | 17.80 | 17.97 | 75,957 | -0.07(-0.39%) |
Mar 06, 2017 | 18.27 | 18.35 | 17.96 | 18.04 | 117,848 | -0.41(-2.22%) |
Mar 03, 2017 | 18.80 | 19.02 | 18.00 | 18.45 | 154,651 | -0.33(-1.76%) |
Mar 02, 2017 | 18.70 | 19.16 | 18.27 | 18.78 | 149,342 | +0.16(+0.86%) |