Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.11 | 26.32 | 25.76 | 26.22 | 1,525,265 | +0.26(+1.01%) |
May 30, 2017 | 26.12 | 26.19 | 25.91 | 25.96 | 1,164,161 | -0.18(-0.67%) |
May 26, 2017 | 26.28 | 26.80 | 25.87 | 26.14 | 1,190,956 | -0.17(-0.63%) |
May 25, 2017 | 26.56 | 26.69 | 25.85 | 26.30 | 1,736,041 | -0.22(-0.84%) |
May 24, 2017 | 27.25 | 27.46 | 26.46 | 26.53 | 1,764,697 | +0.28(+1.08%) |
May 23, 2017 | 26.35 | 26.36 | 26.03 | 26.24 | 817,044 | +0.01(+0.04%) |
May 22, 2017 | 26.14 | 26.24 | 25.94 | 26.23 | 959,950 | +0.21(+0.82%) |
May 19, 2017 | 26.05 | 26.28 | 25.93 | 26.02 | 1,608,304 | +0.06(+0.22%) |
May 18, 2017 | 25.54 | 26.11 | 25.39 | 25.96 | 883,391 | +0.30(+1.18%) |
May 17, 2017 | 25.65 | 25.89 | 25.63 | 25.66 | 1,317,913 | -0.31(-1.20%) |
May 16, 2017 | 25.45 | 26.04 | 25.24 | 25.97 | 1,991,294 | +0.66(+2.62%) |
May 15, 2017 | 25.27 | 25.51 | 25.21 | 25.31 | 822,627 | +0.03(+0.12%) |
May 12, 2017 | 25.31 | 25.32 | 25.01 | 25.28 | 1,035,797 | -0.06(-0.23%) |
May 11, 2017 | 25.38 | 25.45 | 25.12 | 25.34 | 779,865 | -0.09(-0.34%) |
May 10, 2017 | 25.43 | 25.53 | 25.25 | 25.43 | 1,372,862 | -0.03(-0.11%) |
May 09, 2017 | 24.95 | 25.53 | 24.86 | 25.45 | 1,693,820 | +0.61(+2.47%) |
May 08, 2017 | 24.82 | 25.04 | 24.70 | 24.84 | 1,930,929 | -0.02(-0.08%) |
May 05, 2017 | 23.85 | 25.55 | 23.71 | 24.86 | 4,594,820 | +1.15(+4.84%) |
May 04, 2017 | 23.68 | 24.04 | 23.32 | 23.71 | 2,323,488 | +0.13(+0.54%) |
May 03, 2017 | 23.62 | 23.73 | 23.38 | 23.59 | 769,701 | -0.09(-0.37%) |
May 02, 2017 | 23.57 | 23.85 | 23.25 | 23.67 | 1,276,405 | +0.19(+0.79%) |
May 01, 2017 | 23.40 | 23.64 | 22.96 | 23.49 | 3,911,591 | +0.02(+0.08%) |
Apr 28, 2017 | 23.85 | 23.85 | 23.40 | 23.47 | 1,958,001 | -0.44(-1.83%) |
Apr 27, 2017 | 23.85 | 24.16 | 23.82 | 23.91 | 1,950,735 | +0.18(+0.78%) |
Apr 26, 2017 | 23.17 | 23.95 | 23.17 | 23.72 | 2,628,363 | +0.67(+2.91%) |
Apr 25, 2017 | 22.71 | 23.22 | 22.53 | 23.05 | 2,456,314 | +0.55(+2.47%) |
Apr 24, 2017 | 22.76 | 22.83 | 22.46 | 22.50 | 1,560,449 | +0.04(+0.17%) |
Apr 21, 2017 | 22.36 | 22.51 | 22.16 | 22.46 | 1,962,779 | +0.17(+0.74%) |
Apr 20, 2017 | 22.14 | 22.52 | 22.09 | 22.29 | 1,638,141 | +0.31(+1.42%) |
Apr 19, 2017 | 21.76 | 22.22 | 21.75 | 21.98 | 1,876,382 | +0.35(+1.62%) |
Apr 18, 2017 | 21.06 | 21.85 | 21.04 | 21.63 | 2,572,773 | +0.53(+2.49%) |
Apr 17, 2017 | 20.83 | 21.10 | 20.79 | 21.10 | 782,528 | +0.35(+1.69%) |
Apr 13, 2017 | 20.79 | 20.97 | 20.69 | 20.75 | 680,437 | -0.08(-0.37%) |
Apr 12, 2017 | 20.91 | 21.06 | 20.64 | 20.83 | 763,353 | -0.03(-0.14%) |
Apr 11, 2017 | 20.78 | 20.96 | 20.70 | 20.86 | 1,081,286 | +0.10(+0.47%) |
Apr 10, 2017 | 20.71 | 20.81 | 20.43 | 20.76 | 868,540 | +0.14(+0.66%) |
Apr 07, 2017 | 20.25 | 20.74 | 20.25 | 20.63 | 2,271,460 | +0.28(+1.39%) |
Apr 06, 2017 | 20.28 | 20.37 | 20.09 | 20.34 | 837,805 | +0.07(+0.34%) |
Apr 05, 2017 | 19.99 | 20.50 | 19.99 | 20.28 | 1,499,172 | +0.32(+1.61%) |
Apr 04, 2017 | 19.96 | 20.18 | 19.71 | 19.95 | 1,460,911 | -0.07(-0.34%) |
Apr 03, 2017 | 20.51 | 20.61 | 19.92 | 20.02 | 1,270,278 | -0.38(-1.86%) |
Mar 31, 2017 | 20.14 | 20.44 | 20.06 | 20.40 | 1,333,194 | +0.19(+0.96%) |
Mar 30, 2017 | 19.82 | 20.32 | 19.77 | 20.21 | 1,826,657 | +0.50(+2.52%) |
Mar 29, 2017 | 19.23 | 19.75 | 19.14 | 19.71 | 1,343,310 | +0.39(+2.02%) |
Mar 28, 2017 | 18.75 | 19.38 | 18.74 | 19.32 | 1,535,561 | +0.55(+2.96%) |
Mar 27, 2017 | 18.60 | 18.90 | 18.51 | 18.77 | 801,723 | -0.09(-0.46%) |
Mar 24, 2017 | 18.81 | 19.10 | 18.72 | 18.86 | 1,180,112 | +0.13(+0.68%) |
Mar 23, 2017 | 18.60 | 18.86 | 18.56 | 18.73 | 690,912 | +0.17(+0.89%) |
Mar 22, 2017 | 18.49 | 18.58 | 18.46 | 18.56 | 777,698 | +0.04(+0.21%) |
Mar 21, 2017 | 18.87 | 19.04 | 18.50 | 18.52 | 1,352,048 | -0.26(-1.40%) |
Mar 20, 2017 | 18.69 | 18.87 | 18.57 | 18.79 | 1,055,813 | +0.04(+0.21%) |
Mar 17, 2017 | 18.27 | 18.77 | 18.27 | 18.75 | 2,246,472 | +0.48(+2.61%) |
Mar 16, 2017 | 18.15 | 18.42 | 18.15 | 18.27 | 962,117 | +0.15(+0.81%) |
Mar 15, 2017 | 17.95 | 18.24 | 17.81 | 18.12 | 1,195,294 | +0.21(+1.20%) |
Mar 14, 2017 | 17.97 | 18.17 | 17.76 | 17.91 | 746,307 | -0.17(-0.92%) |
Mar 13, 2017 | 17.79 | 18.10 | 17.71 | 18.08 | 1,048,100 | +0.32(+1.81%) |
Mar 10, 2017 | 17.77 | 17.91 | 17.58 | 17.76 | 893,102 | +0.17(+0.94%) |
Mar 09, 2017 | 17.64 | 17.75 | 17.53 | 17.59 | 1,426,197 | -0.08(-0.44%) |
Mar 08, 2017 | 17.76 | 17.76 | 17.47 | 17.67 | 1,101,025 | -0.05(-0.27%) |
Mar 07, 2017 | 17.80 | 17.88 | 17.56 | 17.72 | 1,144,938 | -0.09(-0.49%) |
Mar 06, 2017 | 17.75 | 18.01 | 17.51 | 17.80 | 1,195,639 | -0.11(-0.59%) |
Mar 03, 2017 | 18.19 | 18.19 | 17.78 | 17.91 | 1,071,574 | -0.23(-1.28%) |
Mar 02, 2017 | 18.51 | 18.51 | 18.00 | 18.14 | 1,681,033 | -0.50(-2.69%) |