Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.69 | 28.42 | 26.08 | 27.63 | 105,376 | +0.07(+0.25%) |
May 30, 2017 | 26.79 | 28.22 | 25.41 | 27.56 | 27,006 | +0.56(+2.07%) |
May 26, 2017 | 28.13 | 29.50 | 26.90 | 27.00 | 102,187 | -1.17(-4.15%) |
May 25, 2017 | 25.75 | 29.00 | 25.75 | 28.17 | 155,137 | +2.67(+10.47%) |
May 24, 2017 | 25.40 | 25.91 | 24.78 | 25.50 | 38,261 | +0.51(+2.04%) |
May 23, 2017 | 25.05 | 25.44 | 24.23 | 24.99 | 34,285 | +0.08(+0.32%) |
May 22, 2017 | 24.89 | 26.24 | 23.67 | 24.91 | 122,217 | +0.18(+0.73%) |
May 19, 2017 | 22.82 | 25.18 | 22.70 | 24.73 | 82,080 | +1.87(+8.18%) |
May 18, 2017 | 22.93 | 23.57 | 22.41 | 22.86 | 14,528 | +0.09(+0.40%) |
May 17, 2017 | 23.50 | 24.45 | 22.01 | 22.77 | 88,674 | -0.27(-1.17%) |
May 16, 2017 | 21.42 | 23.71 | 21.06 | 23.04 | 50,648 | +1.75(+8.22%) |
May 15, 2017 | 22.05 | 22.06 | 20.91 | 21.29 | 24,091 | -0.52(-2.38%) |
May 12, 2017 | 22.26 | 22.26 | 21.50 | 21.81 | 15,587 | -0.49(-2.20%) |
May 11, 2017 | 21.46 | 22.37 | 20.94 | 22.30 | 26,995 | +0.11(+0.50%) |
May 10, 2017 | 21.92 | 22.31 | 21.82 | 22.19 | 13,157 | +0.17(+0.77%) |
May 09, 2017 | 21.28 | 22.61 | 21.28 | 22.02 | 24,373 | +0.19(+0.87%) |
May 08, 2017 | 22.50 | 22.50 | 21.79 | 21.83 | 16,439 | -0.61(-2.72%) |
May 05, 2017 | 23.19 | 23.19 | 22.04 | 22.44 | 38,677 | -0.43(-1.88%) |
May 04, 2017 | 21.37 | 23.43 | 21.33 | 22.87 | 54,715 | +1.79(+8.49%) |
May 03, 2017 | 20.39 | 21.48 | 20.18 | 21.08 | 44,328 | +0.50(+2.43%) |
May 02, 2017 | 21.00 | 21.02 | 20.52 | 20.58 | 35,969 | -0.40(-1.91%) |
May 01, 2017 | 20.86 | 21.25 | 20.06 | 20.98 | 54,327 | +0.24(+1.16%) |
Apr 28, 2017 | 20.76 | 21.00 | 20.25 | 20.74 | 38,459 | -0.07(-0.34%) |
Apr 27, 2017 | 21.40 | 21.66 | 20.61 | 20.81 | 43,434 | -0.16(-0.76%) |
Apr 26, 2017 | 21.25 | 21.50 | 20.60 | 20.97 | 47,194 | -0.39(-1.83%) |
Apr 25, 2017 | 21.45 | 19.85 | 21.36 | 78,765 | +1.35(+6.75%) | |
Apr 24, 2017 | 20.70 | 20.80 | 19.48 | 20.01 | 63,052 | -0.57(-2.77%) |
Apr 21, 2017 | 20.63 | 20.89 | 20.52 | 20.58 | 20,297 | -0.02(-0.10%) |
Apr 20, 2017 | 20.82 | 21.16 | 20.08 | 20.60 | 53,868 | -0.20(-0.96%) |
Apr 19, 2017 | 20.98 | 21.00 | 20.59 | 20.80 | 60,723 | +0.00(+0.00%) |
Apr 18, 2017 | 21.12 | 21.12 | 20.43 | 20.80 | 56,062 | -0.36(-1.70%) |
Apr 17, 2017 | 21.43 | 21.43 | 21.00 | 21.16 | 74,551 | -0.13(-0.61%) |
Apr 13, 2017 | 21.75 | 22.20 | 21.20 | 21.29 | 66,425 | +0.08(+0.38%) |
Apr 12, 2017 | 21.54 | 21.90 | 21.20 | 21.21 | 31,389 | -0.46(-2.12%) |
Apr 11, 2017 | 22.00 | 22.20 | 21.03 | 21.67 | 39,813 | -0.34(-1.54%) |
Apr 10, 2017 | 22.97 | 23.02 | 22.00 | 22.01 | 30,439 | -0.79(-3.46%) |
Apr 07, 2017 | 22.50 | 23.31 | 22.10 | 22.80 | 44,129 | +0.25(+1.11%) |
Apr 06, 2017 | 22.43 | 22.63 | 22.35 | 22.55 | 40,561 | +0.16(+0.71%) |
Apr 05, 2017 | 22.80 | 22.87 | 22.20 | 22.39 | 72,918 | -0.46(-2.01%) |
Apr 04, 2017 | 22.97 | 23.84 | 22.51 | 22.85 | 122,543 | -0.15(-0.65%) |
Apr 03, 2017 | 22.77 | 23.73 | 22.66 | 23.00 | 147,138 | +0.35(+1.55%) |
Mar 31, 2017 | 22.60 | 22.80 | 21.41 | 22.65 | 67,861 | -0.05(-0.22%) |
Mar 30, 2017 | 22.88 | 23.00 | 22.52 | 22.70 | 109,656 | -0.16(-0.70%) |
Mar 29, 2017 | 22.99 | 23.53 | 22.75 | 22.86 | 72,762 | -0.17(-0.74%) |
Mar 28, 2017 | 25.40 | 25.87 | 22.72 | 23.03 | 139,220 | -2.43(-9.54%) |
Mar 27, 2017 | 25.77 | 26.46 | 25.12 | 25.46 | 47,993 | -0.44(-1.70%) |
Mar 24, 2017 | 26.56 | 26.56 | 25.70 | 25.90 | 15,975 | -0.03(-0.12%) |
Mar 23, 2017 | 26.67 | 27.05 | 25.93 | 25.93 | 24,936 | +0.12(+0.46%) |
Mar 22, 2017 | 26.25 | 26.25 | 25.40 | 25.81 | 15,336 | -0.65(-2.46%) |
Mar 21, 2017 | 27.25 | 27.39 | 25.98 | 26.46 | 44,293 | -0.87(-3.18%) |
Mar 20, 2017 | 27.85 | 28.15 | 26.84 | 27.33 | 35,995 | -0.83(-2.95%) |
Mar 17, 2017 | 27.55 | 28.60 | 27.47 | 28.16 | 68,557 | +0.48(+1.73%) |
Mar 16, 2017 | 27.87 | 28.20 | 27.20 | 27.68 | 16,379 | +0.03(+0.11%) |
Mar 15, 2017 | 27.29 | 27.86 | 27.29 | 27.65 | 15,630 | +0.39(+1.43%) |
Mar 14, 2017 | 27.01 | 28.00 | 26.92 | 27.26 | 28,415 | +0.04(+0.15%) |
Mar 13, 2017 | 27.77 | 29.00 | 26.82 | 27.22 | 69,652 | -0.51(-1.84%) |
Mar 10, 2017 | 27.00 | 27.99 | 27.00 | 27.73 | 12,570 | +0.37(+1.35%) |
Mar 09, 2017 | 26.92 | 28.22 | 26.92 | 27.36 | 21,072 | -0.15(-0.55%) |
Mar 08, 2017 | 28.00 | 28.43 | 27.10 | 27.51 | 60,300 | -0.49(-1.75%) |
Mar 07, 2017 | 28.00 | 28.39 | 26.71 | 28.00 | 45,727 | -0.14(-0.50%) |
Mar 06, 2017 | 29.14 | 29.71 | 27.50 | 28.14 | 78,725 | -0.75(-2.60%) |
Mar 03, 2017 | 27.62 | 29.12 | 27.41 | 28.89 | 52,758 | +1.36(+4.94%) |
Mar 02, 2017 | 26.82 | 28.49 | 25.75 | 27.53 | 57,960 | +1.07(+4.04%) |