Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.90 | 23.18 | 20.73 | 21.41 | 6,327,877 | -1.81(-7.79%) |
May 30, 2017 | 24.20 | 24.71 | 23.03 | 23.22 | 1,845,885 | -1.26(-5.15%) |
May 26, 2017 | 24.43 | 24.62 | 24.15 | 24.48 | 675,762 | -0.14(-0.56%) |
May 25, 2017 | 25.06 | 25.70 | 24.53 | 24.62 | 643,093 | -0.68(-2.69%) |
May 24, 2017 | 25.29 | 25.38 | 24.86 | 25.30 | 1,299,873 | -0.07(-0.29%) |
May 23, 2017 | 25.74 | 25.74 | 25.23 | 25.37 | 738,481 | -0.31(-1.22%) |
May 22, 2017 | 25.79 | 25.98 | 25.47 | 25.69 | 667,073 | +0.15(+0.58%) |
May 19, 2017 | 24.81 | 25.62 | 24.79 | 25.54 | 891,771 | +1.00(+4.09%) |
May 18, 2017 | 24.25 | 24.85 | 23.88 | 24.54 | 690,705 | +0.11(+0.45%) |
May 17, 2017 | 25.31 | 25.52 | 24.40 | 24.43 | 1,118,450 | -1.12(-4.39%) |
May 16, 2017 | 25.81 | 25.98 | 25.40 | 25.55 | 1,171,402 | -0.17(-0.64%) |
May 15, 2017 | 25.55 | 26.07 | 25.50 | 25.71 | 802,297 | +0.62(+2.46%) |
May 12, 2017 | 24.77 | 25.20 | 24.66 | 25.10 | 723,253 | +0.39(+1.56%) |
May 11, 2017 | 24.91 | 25.01 | 24.39 | 24.71 | 1,477,859 | -0.10(-0.41%) |
May 10, 2017 | 24.58 | 25.12 | 24.56 | 24.81 | 764,422 | +0.45(+1.85%) |
May 09, 2017 | 24.55 | 24.75 | 24.01 | 24.36 | 1,281,255 | -0.19(-0.79%) |
May 08, 2017 | 23.62 | 24.60 | 23.57 | 24.55 | 1,036,135 | +0.87(+3.65%) |
May 05, 2017 | 23.28 | 23.93 | 23.25 | 23.69 | 1,414,214 | +0.34(+1.46%) |
May 04, 2017 | 23.66 | 23.77 | 23.00 | 23.35 | 1,405,256 | -0.61(-2.54%) |
May 03, 2017 | 24.09 | 24.21 | 23.71 | 23.96 | 790,149 | -0.27(-1.10%) |
May 02, 2017 | 23.90 | 24.60 | 23.90 | 24.22 | 1,001,840 | +0.78(+3.34%) |
May 01, 2017 | 23.45 | 23.66 | 23.13 | 23.44 | 760,703 | -0.04(-0.16%) |
Apr 28, 2017 | 23.96 | 23.96 | 23.47 | 23.48 | 600,497 | -0.29(-1.24%) |
Apr 27, 2017 | 23.97 | 24.02 | 23.24 | 23.77 | 1,270,604 | -0.40(-1.67%) |
Apr 26, 2017 | 24.36 | 24.99 | 24.09 | 24.18 | 1,297,477 | -0.41(-1.67%) |
Apr 25, 2017 | 24.22 | 24.67 | 24.05 | 24.59 | 571,692 | +0.33(+1.35%) |
Apr 24, 2017 | 23.92 | 24.45 | 23.69 | 24.26 | 1,259,586 | +0.58(+2.45%) |
Apr 21, 2017 | 23.55 | 23.94 | 23.39 | 23.68 | 684,134 | -0.16(-0.66%) |
Apr 20, 2017 | 24.01 | 24.42 | 23.79 | 23.84 | 1,230,784 | -0.14(-0.58%) |
Apr 19, 2017 | 24.78 | 25.12 | 23.83 | 23.97 | 1,416,014 | -0.76(-3.09%) |
Apr 18, 2017 | 24.30 | 24.82 | 24.03 | 24.74 | 938,760 | +0.17(+0.67%) |
Apr 17, 2017 | 24.62 | 24.74 | 24.04 | 24.57 | 1,133,627 | +0.03(+0.11%) |
Apr 13, 2017 | 25.35 | 25.54 | 24.51 | 24.55 | 801,590 | -0.82(-3.23%) |
Apr 12, 2017 | 25.93 | 26.08 | 25.17 | 25.36 | 1,358,537 | -0.59(-2.27%) |
Apr 11, 2017 | 26.05 | 26.21 | 25.82 | 25.95 | 680,681 | -0.07(-0.28%) |
Apr 10, 2017 | 25.48 | 26.16 | 25.36 | 26.03 | 741,287 | +0.77(+3.06%) |
Apr 07, 2017 | 25.46 | 25.61 | 25.19 | 25.25 | 549,105 | -0.10(-0.40%) |
Apr 06, 2017 | 25.11 | 25.55 | 24.96 | 25.35 | 712,473 | +0.46(+1.85%) |
Apr 05, 2017 | 25.79 | 26.23 | 24.89 | 24.89 | 939,800 | -0.73(-2.84%) |
Apr 04, 2017 | 25.59 | 25.59 | 25.28 | 25.62 | 654,810 | +0.05(+0.18%) |
Apr 03, 2017 | 25.72 | 26.03 | 25.37 | 25.58 | 942,318 | -0.13(-0.50%) |
Mar 31, 2017 | 25.74 | 25.94 | 25.35 | 25.70 | 1,392,858 | -0.30(-1.17%) |
Mar 30, 2017 | 26.20 | 26.36 | 25.68 | 26.01 | 1,440,616 | +0.03(+0.11%) |
Mar 29, 2017 | 25.37 | 26.32 | 25.36 | 25.98 | 2,134,843 | +0.62(+2.43%) |
Mar 28, 2017 | 24.75 | 25.43 | 24.61 | 25.36 | 1,306,819 | +0.67(+2.72%) |
Mar 27, 2017 | 24.56 | 24.87 | 24.17 | 24.69 | 1,614,266 | -0.40(-1.58%) |
Mar 24, 2017 | 25.06 | 25.47 | 24.96 | 25.09 | 522,821 | +0.08(+0.33%) |
Mar 23, 2017 | 24.32 | 25.25 | 24.29 | 25.01 | 865,776 | +0.59(+2.41%) |
Mar 22, 2017 | 24.72 | 25.00 | 24.27 | 24.42 | 1,267,534 | -0.58(-2.32%) |
Mar 21, 2017 | 25.61 | 25.88 | 24.70 | 25.00 | 1,023,249 | -0.46(-1.81%) |
Mar 20, 2017 | 24.96 | 25.56 | 24.89 | 25.46 | 843,784 | +0.40(+1.62%) |
Mar 17, 2017 | 24.90 | 25.86 | 24.90 | 25.05 | 1,610,619 | +0.23(+0.93%) |
Mar 16, 2017 | 24.97 | 25.16 | 24.47 | 24.82 | 789,629 | -0.01(-0.04%) |
Mar 15, 2017 | 24.59 | 24.91 | 24.32 | 24.83 | 945,958 | +0.51(+2.08%) |
Mar 14, 2017 | 24.86 | 24.91 | 24.04 | 24.32 | 1,165,362 | -0.84(-3.33%) |
Mar 13, 2017 | 25.27 | 25.66 | 25.09 | 25.16 | 656,436 | +0.01(+0.04%) |
Mar 10, 2017 | 25.41 | 25.51 | 24.85 | 25.15 | 970,466 | +0.06(+0.26%) |
Mar 09, 2017 | 25.12 | 25.39 | 24.47 | 25.09 | 1,364,698 | -0.33(-1.28%) |
Mar 08, 2017 | 26.24 | 26.81 | 25.41 | 25.41 | 1,857,691 | -1.02(-3.84%) |
Mar 07, 2017 | 25.89 | 26.49 | 25.75 | 26.43 | 1,995,333 | +0.46(+1.77%) |
Mar 06, 2017 | 25.21 | 26.04 | 25.01 | 25.97 | 1,283,330 | +0.44(+1.73%) |
Mar 03, 2017 | 24.89 | 25.58 | 24.79 | 25.53 | 1,174,273 | +0.68(+2.74%) |
Mar 02, 2017 | 25.71 | 25.85 | 24.84 | 24.85 | 1,590,694 | -1.02(-3.94%) |