Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.38 | 23.55 | 22.87 | 23.43 | 128,217 | +0.13(+0.57%) |
May 30, 2017 | 23.00 | 23.36 | 22.80 | 23.30 | 87,547 | +0.19(+0.83%) |
May 26, 2017 | 23.04 | 23.12 | 22.77 | 23.11 | 153,689 | +0.07(+0.29%) |
May 25, 2017 | 23.16 | 23.16 | 22.26 | 23.04 | 296,872 | -0.05(-0.22%) |
May 24, 2017 | 23.70 | 23.97 | 23.06 | 23.10 | 162,109 | -0.58(-2.43%) |
May 23, 2017 | 23.60 | 23.74 | 23.15 | 23.67 | 125,329 | +0.13(+0.56%) |
May 22, 2017 | 23.77 | 24.05 | 23.46 | 23.54 | 88,558 | -0.16(-0.68%) |
May 19, 2017 | 23.43 | 23.97 | 23.33 | 23.70 | 167,062 | +0.28(+1.20%) |
May 18, 2017 | 23.72 | 24.05 | 23.40 | 23.42 | 211,085 | -0.37(-1.55%) |
May 17, 2017 | 24.13 | 24.17 | 23.73 | 23.79 | 279,128 | -0.81(-3.30%) |
May 16, 2017 | 24.28 | 24.67 | 24.05 | 24.60 | 190,665 | +0.26(+1.06%) |
May 15, 2017 | 24.47 | 24.59 | 24.00 | 24.34 | 226,628 | +0.04(+0.18%) |
May 12, 2017 | 24.87 | 24.87 | 24.23 | 24.30 | 201,720 | -0.62(-2.49%) |
May 11, 2017 | 25.21 | 25.21 | 24.66 | 24.92 | 162,879 | -0.38(-1.52%) |
May 10, 2017 | 25.11 | 25.33 | 24.76 | 25.30 | 115,686 | +0.18(+0.70%) |
May 09, 2017 | 25.04 | 25.18 | 24.67 | 25.12 | 143,818 | +0.07(+0.26%) |
May 08, 2017 | 25.25 | 25.49 | 24.77 | 25.06 | 191,647 | -0.21(-0.85%) |
May 05, 2017 | 25.67 | 25.67 | 25.14 | 25.27 | 160,672 | -0.26(-1.01%) |
May 04, 2017 | 25.60 | 25.66 | 25.39 | 25.53 | 131,898 | -0.07(-0.26%) |
May 03, 2017 | 25.66 | 25.73 | 25.23 | 25.60 | 147,623 | -0.15(-0.60%) |
May 02, 2017 | 25.72 | 25.87 | 25.57 | 25.75 | 229,812 | +0.08(+0.32%) |
May 01, 2017 | 25.88 | 26.02 | 25.37 | 25.67 | 295,501 | -0.01(-0.06%) |
Apr 28, 2017 | 26.18 | 26.18 | 25.54 | 25.69 | 120,760 | -0.46(-1.75%) |
Apr 27, 2017 | 26.58 | 26.58 | 26.08 | 26.14 | 132,132 | -0.35(-1.31%) |
Apr 26, 2017 | 26.48 | 26.65 | 26.31 | 26.49 | 152,049 | -0.08(-0.31%) |
Apr 25, 2017 | 26.64 | 27.08 | 26.47 | 26.57 | 189,135 | +0.20(+0.76%) |
Apr 24, 2017 | 26.01 | 26.44 | 25.77 | 26.37 | 225,666 | +0.86(+3.38%) |
Apr 21, 2017 | 25.88 | 26.65 | 25.20 | 25.51 | 310,521 | -0.35(-1.34%) |
Apr 20, 2017 | 26.04 | 27.26 | 24.98 | 25.86 | 374,363 | -0.47(-1.78%) |
Apr 19, 2017 | 26.15 | 26.61 | 25.99 | 26.32 | 193,608 | +0.37(+1.41%) |
Apr 18, 2017 | 26.00 | 26.19 | 25.51 | 25.96 | 118,020 | -0.18(-0.71%) |
Apr 17, 2017 | 25.56 | 26.17 | 25.49 | 26.14 | 93,876 | +0.63(+2.49%) |
Apr 13, 2017 | 26.42 | 26.47 | 25.49 | 25.51 | 100,299 | -0.98(-3.70%) |
Apr 12, 2017 | 26.82 | 26.84 | 26.38 | 26.49 | 152,703 | -0.44(-1.62%) |
Apr 11, 2017 | 26.19 | 26.93 | 26.19 | 26.93 | 115,387 | +0.52(+1.96%) |
Apr 10, 2017 | 26.50 | 27.15 | 26.38 | 26.41 | 89,127 | -0.17(-0.64%) |
Apr 07, 2017 | 26.58 | 26.88 | 26.38 | 26.58 | 89,808 | -0.18(-0.69%) |
Apr 06, 2017 | 26.37 | 26.78 | 26.19 | 26.76 | 127,538 | +0.39(+1.48%) |
Apr 05, 2017 | 26.68 | 26.81 | 26.31 | 26.37 | 227,105 | -0.10(-0.39%) |
Apr 04, 2017 | 26.38 | 26.70 | 26.36 | 26.47 | 205,843 | +0.10(+0.36%) |
Apr 03, 2017 | 26.68 | 26.89 | 26.14 | 26.38 | 194,766 | -0.29(-1.08%) |
Mar 31, 2017 | 26.58 | 26.84 | 26.45 | 26.67 | 111,992 | +0.04(+0.14%) |
Mar 30, 2017 | 25.90 | 26.73 | 25.90 | 26.63 | 129,002 | +0.72(+2.79%) |
Mar 29, 2017 | 25.71 | 26.05 | 25.33 | 25.91 | 169,208 | +0.18(+0.72%) |
Mar 28, 2017 | 25.79 | 25.85 | 25.42 | 25.72 | 167,232 | -0.12(-0.46%) |
Mar 27, 2017 | 25.28 | 25.94 | 25.03 | 25.84 | 184,214 | +0.13(+0.49%) |
Mar 24, 2017 | 25.82 | 25.87 | 25.43 | 25.71 | 163,800 | +0.06(+0.23%) |
Mar 23, 2017 | 25.60 | 26.08 | 25.54 | 25.66 | 153,782 | +0.17(+0.67%) |
Mar 22, 2017 | 25.28 | 25.55 | 24.64 | 25.49 | 274,120 | +0.07(+0.26%) |
Mar 21, 2017 | 26.07 | 26.20 | 25.31 | 25.42 | 187,409 | -0.57(-2.19%) |
Mar 20, 2017 | 26.11 | 26.21 | 25.80 | 25.99 | 109,777 | -0.11(-0.42%) |
Mar 17, 2017 | 26.15 | 26.55 | 25.93 | 26.10 | 319,375 | -0.11(-0.42%) |
Mar 16, 2017 | 26.16 | 26.49 | 26.14 | 26.21 | 95,112 | +0.07(+0.25%) |
Mar 15, 2017 | 25.74 | 26.25 | 25.63 | 26.14 | 160,128 | +0.55(+2.13%) |
Mar 14, 2017 | 25.85 | 25.94 | 25.43 | 25.60 | 243,276 | -0.35(-1.34%) |
Mar 13, 2017 | 25.91 | 26.64 | 25.71 | 25.94 | 191,271 | +0.11(+0.43%) |
Mar 10, 2017 | 25.07 | 26.29 | 25.07 | 25.83 | 259,064 | +1.28(+5.23%) |
Mar 09, 2017 | 25.07 | 25.37 | 24.50 | 24.55 | 206,832 | -0.54(-2.15%) |
Mar 08, 2017 | 25.28 | 25.32 | 24.93 | 25.09 | 142,505 | -0.15(-0.61%) |
Mar 07, 2017 | 25.92 | 26.01 | 25.18 | 25.24 | 159,410 | -0.73(-2.81%) |
Mar 06, 2017 | 26.46 | 26.56 | 25.90 | 25.97 | 174,248 | -0.63(-2.38%) |
Mar 03, 2017 | 27.20 | 27.51 | 26.53 | 26.61 | 228,434 | -0.60(-2.22%) |
Mar 02, 2017 | 28.30 | 28.52 | 27.12 | 27.21 | 140,168 | -1.15(-4.06%) |