Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.16 | 23.25 | 22.24 | 22.56 | 473,333 | -0.41(-1.80%) |
May 30, 2017 | 23.16 | 23.34 | 22.74 | 22.97 | 688,523 | -0.18(-0.80%) |
May 26, 2017 | 23.43 | 23.57 | 23.01 | 23.16 | 519,739 | -0.37(-1.57%) |
May 25, 2017 | 24.35 | 24.54 | 23.25 | 23.53 | 645,388 | -0.69(-2.85%) |
May 24, 2017 | 24.26 | 24.63 | 23.85 | 24.22 | 273,604 | +0.14(+0.57%) |
May 23, 2017 | 24.31 | 24.50 | 23.94 | 24.08 | 222,961 | -0.18(-0.76%) |
May 22, 2017 | 24.35 | 24.49 | 24.22 | 24.26 | 158,574 | +0.09(+0.38%) |
May 19, 2017 | 24.31 | 24.54 | 24.15 | 24.17 | 264,205 | +0.00(+0.00%) |
May 18, 2017 | 23.94 | 24.31 | 23.76 | 24.17 | 317,683 | +0.14(+0.58%) |
May 17, 2017 | 25.55 | 25.18 | 23.94 | 24.03 | 452,421 | -1.52(-5.95%) |
May 16, 2017 | 25.87 | 25.87 | 25.18 | 25.55 | 290,219 | -0.28(-1.07%) |
May 15, 2017 | 25.55 | 26.24 | 25.37 | 25.83 | 381,444 | +0.46(+1.81%) |
May 12, 2017 | 25.23 | 25.60 | 25.02 | 25.37 | 360,224 | +0.14(+0.55%) |
May 11, 2017 | 25.14 | 25.44 | 24.63 | 25.23 | 416,630 | +0.00(+0.00%) |
May 10, 2017 | 24.58 | 25.25 | 24.40 | 25.23 | 257,308 | +0.60(+2.43%) |
May 09, 2017 | 24.45 | 24.86 | 24.45 | 24.63 | 367,081 | +0.28(+1.13%) |
May 08, 2017 | 25.05 | 25.09 | 24.22 | 24.35 | 576,538 | -0.60(-2.40%) |
May 05, 2017 | 24.82 | 25.14 | 24.72 | 24.95 | 451,097 | +0.18(+0.74%) |
May 04, 2017 | 25.41 | 25.41 | 24.17 | 24.77 | 692,618 | -0.55(-2.18%) |
May 03, 2017 | 25.32 | 25.51 | 25.04 | 25.32 | 210,932 | -0.09(-0.36%) |
May 02, 2017 | 26.06 | 26.06 | 25.09 | 25.41 | 340,284 | -0.60(-2.30%) |
May 01, 2017 | 26.47 | 26.56 | 25.94 | 26.01 | 330,100 | -0.41(-1.57%) |
Apr 28, 2017 | 26.79 | 27.02 | 26.33 | 26.43 | 674,436 | -0.41(-1.54%) |
Apr 27, 2017 | 26.79 | 27.17 | 26.61 | 26.84 | 843,446 | +0.09(+0.34%) |
Apr 26, 2017 | 25.87 | 26.84 | 25.87 | 26.75 | 978,835 | +0.87(+3.38%) |
Apr 25, 2017 | 25.32 | 26.24 | 25.32 | 25.87 | 841,444 | +0.83(+3.31%) |
Apr 24, 2017 | 24.86 | 25.41 | 24.58 | 25.05 | 717,490 | +0.87(+3.62%) |
Apr 21, 2017 | 24.08 | 24.24 | 23.73 | 24.17 | 357,608 | +0.14(+0.58%) |
Apr 20, 2017 | 23.66 | 24.22 | 23.55 | 24.03 | 582,288 | +0.60(+2.55%) |
Apr 19, 2017 | 23.48 | 23.85 | 23.32 | 23.43 | 358,468 | +0.09(+0.39%) |
Apr 18, 2017 | 23.48 | 23.66 | 23.34 | 23.34 | 351,390 | -0.37(-1.55%) |
Apr 17, 2017 | 23.25 | 23.71 | 23.11 | 23.71 | 371,443 | +0.46(+1.98%) |
Apr 13, 2017 | 23.53 | 23.66 | 23.16 | 23.25 | 584,995 | -0.28(-1.17%) |
Apr 12, 2017 | 24.17 | 24.17 | 23.39 | 23.53 | 728,442 | -0.60(-2.48%) |
Apr 11, 2017 | 23.57 | 24.26 | 23.34 | 24.12 | 768,289 | +0.46(+1.95%) |
Apr 10, 2017 | 24.12 | 24.26 | 23.46 | 23.66 | 822,999 | -0.37(-1.53%) |
Apr 07, 2017 | 24.45 | 24.67 | 23.89 | 24.03 | 1,495,910 | -0.41(-1.69%) |
Apr 06, 2017 | 24.49 | 25.18 | 24.06 | 24.45 | 2,559,077 | -0.64(-2.56%) |
Apr 05, 2017 | 25.22 | 25.73 | 25.00 | 25.09 | 606,252 | +0.00(+0.00%) |
Apr 04, 2017 | 25.91 | 26.10 | 24.95 | 25.09 | 635,129 | -0.92(-3.53%) |
Apr 03, 2017 | 26.88 | 26.88 | 25.73 | 26.00 | 461,792 | -0.83(-3.08%) |
Mar 31, 2017 | 26.83 | 27.22 | 26.78 | 26.83 | 339,276 | -0.05(-0.17%) |
Mar 30, 2017 | 27.15 | 27.33 | 26.83 | 26.88 | 243,109 | -0.32(-1.18%) |
Mar 29, 2017 | 27.29 | 27.38 | 27.06 | 27.20 | 195,976 | -0.14(-0.50%) |
Mar 28, 2017 | 27.43 | 27.66 | 27.01 | 27.33 | 359,069 | -0.23(-0.83%) |
Mar 27, 2017 | 27.29 | 27.70 | 26.88 | 27.56 | 504,893 | +0.14(+0.50%) |
Mar 24, 2017 | 27.43 | 27.61 | 26.97 | 27.43 | 487,776 | +0.14(+0.50%) |
Mar 23, 2017 | 27.98 | 28.05 | 26.88 | 27.29 | 747,277 | +0.18(+0.68%) |
Mar 22, 2017 | 27.29 | 27.47 | 25.27 | 27.11 | 1,557,462 | +1.61(+6.29%) |
Mar 21, 2017 | 27.11 | 27.11 | 25.32 | 25.50 | 936,068 | -1.47(-5.44%) |
Mar 20, 2017 | 27.29 | 27.54 | 26.83 | 26.97 | 653,146 | -0.37(-1.34%) |
Mar 17, 2017 | 27.29 | 27.47 | 26.88 | 27.33 | 528,229 | +0.18(+0.68%) |
Mar 16, 2017 | 27.84 | 27.84 | 27.15 | 27.15 | 298,004 | -0.60(-2.15%) |
Mar 15, 2017 | 26.88 | 27.88 | 26.74 | 27.75 | 356,421 | +1.01(+3.77%) |
Mar 14, 2017 | 26.33 | 26.92 | 26.23 | 26.74 | 303,115 | +0.32(+1.22%) |
Mar 13, 2017 | 26.37 | 26.60 | 26.23 | 26.42 | 418,597 | -0.18(-0.69%) |
Mar 10, 2017 | 26.37 | 27.01 | 25.98 | 26.60 | 1,001,487 | -1.74(-6.15%) |
Mar 09, 2017 | 29.26 | 29.31 | 28.16 | 28.34 | 357,876 | -0.96(-3.29%) |
Mar 08, 2017 | 29.49 | 29.99 | 29.21 | 29.31 | 276,325 | -0.18(-0.62%) |
Mar 07, 2017 | 30.82 | 31.10 | 29.17 | 29.49 | 345,127 | -1.65(-5.30%) |
Mar 06, 2017 | 31.05 | 31.28 | 30.73 | 31.14 | 295,159 | -0.18(-0.59%) |
Mar 03, 2017 | 31.69 | 31.97 | 31.10 | 31.32 | 148,374 | -0.46(-1.44%) |
Mar 02, 2017 | 31.42 | 31.92 | 31.42 | 31.78 | 212,873 | +0.32(+1.02%) |