Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.70 | 24.74 | 23.60 | 24.09 | 925,875 | -0.66(-2.67%) |
May 30, 2017 | 24.90 | 25.05 | 24.48 | 24.75 | 392,650 | -0.38(-1.51%) |
May 26, 2017 | 25.70 | 25.70 | 24.52 | 25.13 | 507,710 | -0.66(-2.56%) |
May 25, 2017 | 26.26 | 26.26 | 25.62 | 25.79 | 166,164 | -0.26(-1.00%) |
May 24, 2017 | 26.16 | 26.29 | 25.82 | 26.05 | 236,357 | -0.12(-0.46%) |
May 23, 2017 | 26.30 | 26.36 | 25.89 | 26.17 | 235,211 | -0.04(-0.15%) |
May 22, 2017 | 26.54 | 26.59 | 26.06 | 26.21 | 226,269 | -0.14(-0.53%) |
May 19, 2017 | 26.34 | 26.69 | 26.08 | 26.35 | 184,775 | +0.21(+0.80%) |
May 18, 2017 | 26.36 | 26.63 | 25.89 | 26.14 | 330,104 | -0.26(-0.98%) |
May 17, 2017 | 27.46 | 26.92 | 26.08 | 26.40 | 538,618 | -1.06(-3.86%) |
May 16, 2017 | 27.79 | 28.21 | 27.01 | 27.46 | 280,263 | -0.17(-0.62%) |
May 15, 2017 | 27.97 | 28.32 | 27.54 | 27.63 | 312,791 | -0.10(-0.36%) |
May 12, 2017 | 27.74 | 28.16 | 27.40 | 27.73 | 293,722 | -0.20(-0.72%) |
May 11, 2017 | 27.98 | 28.15 | 27.49 | 27.93 | 236,834 | -0.20(-0.71%) |
May 10, 2017 | 27.35 | 28.22 | 27.18 | 28.13 | 318,154 | +0.77(+2.81%) |
May 09, 2017 | 27.21 | 28.19 | 27.04 | 27.36 | 531,886 | +0.33(+1.22%) |
May 08, 2017 | 28.25 | 28.93 | 26.97 | 27.03 | 516,261 | -1.26(-4.45%) |
May 05, 2017 | 24.81 | 28.46 | 24.55 | 28.29 | 1,079,303 | +4.25(+17.68%) |
May 04, 2017 | 24.15 | 24.18 | 23.71 | 24.04 | 144,381 | -0.07(-0.29%) |
May 03, 2017 | 23.59 | 24.20 | 23.59 | 24.11 | 218,187 | +0.32(+1.35%) |
May 02, 2017 | 24.08 | 24.22 | 23.63 | 23.79 | 194,901 | -0.35(-1.45%) |
May 01, 2017 | 24.17 | 24.44 | 23.89 | 24.14 | 232,394 | +0.08(+0.33%) |
Apr 28, 2017 | 24.33 | 24.38 | 24.04 | 24.06 | 176,157 | -0.23(-0.95%) |
Apr 27, 2017 | 24.47 | 24.54 | 24.07 | 24.29 | 204,642 | -0.12(-0.49%) |
Apr 26, 2017 | 23.79 | 24.75 | 23.79 | 24.41 | 346,098 | +0.47(+1.96%) |
Apr 25, 2017 | 24.92 | 25.05 | 23.90 | 23.94 | 623,863 | -0.58(-2.37%) |
Apr 24, 2017 | 24.24 | 24.82 | 23.97 | 24.52 | 373,737 | +0.89(+3.77%) |
Apr 21, 2017 | 23.87 | 23.88 | 23.31 | 23.63 | 616,807 | -0.38(-1.58%) |
Apr 20, 2017 | 22.72 | 24.02 | 22.72 | 24.01 | 388,277 | +1.51(+6.71%) |
Apr 19, 2017 | 22.44 | 22.69 | 22.34 | 22.50 | 277,977 | +0.22(+0.99%) |
Apr 18, 2017 | 22.02 | 22.43 | 21.97 | 22.28 | 194,510 | +0.05(+0.22%) |
Apr 17, 2017 | 22.38 | 22.47 | 22.04 | 22.23 | 179,541 | +0.03(+0.14%) |
Apr 13, 2017 | 22.95 | 23.39 | 22.18 | 22.20 | 237,113 | -0.85(-3.69%) |
Apr 12, 2017 | 23.68 | 23.68 | 22.68 | 23.05 | 445,521 | -0.75(-3.15%) |
Apr 11, 2017 | 23.67 | 23.81 | 23.24 | 23.80 | 277,897 | -0.02(-0.08%) |
Apr 10, 2017 | 24.33 | 24.49 | 23.63 | 23.82 | 313,012 | -0.53(-2.18%) |
Apr 07, 2017 | 24.00 | 24.48 | 24.00 | 24.35 | 227,129 | +0.18(+0.74%) |
Apr 06, 2017 | 23.87 | 24.25 | 23.70 | 24.17 | 250,786 | +0.34(+1.43%) |
Apr 05, 2017 | 24.19 | 24.58 | 23.64 | 23.83 | 274,800 | -0.12(-0.50%) |
Apr 04, 2017 | 23.96 | 24.05 | 23.75 | 23.95 | 192,906 | -0.02(-0.08%) |
Apr 03, 2017 | 24.37 | 24.46 | 23.62 | 23.97 | 294,725 | -0.28(-1.15%) |
Mar 31, 2017 | 24.02 | 24.91 | 23.79 | 24.25 | 601,789 | +0.19(+0.79%) |
Mar 30, 2017 | 24.00 | 24.12 | 23.71 | 24.06 | 215,810 | +0.15(+0.63%) |
Mar 29, 2017 | 23.37 | 24.01 | 23.26 | 23.91 | 206,708 | +0.53(+2.27%) |
Mar 28, 2017 | 23.18 | 23.49 | 22.82 | 23.38 | 183,575 | +0.12(+0.52%) |
Mar 27, 2017 | 22.82 | 23.41 | 22.56 | 23.26 | 155,293 | -0.09(-0.39%) |
Mar 24, 2017 | 24.06 | 24.10 | 23.15 | 23.35 | 203,228 | -0.48(-2.01%) |
Mar 23, 2017 | 23.43 | 23.98 | 23.40 | 23.83 | 213,958 | +0.32(+1.36%) |
Mar 22, 2017 | 23.38 | 23.80 | 23.15 | 23.51 | 221,204 | +0.02(+0.09%) |
Mar 21, 2017 | 25.09 | 25.18 | 23.45 | 23.49 | 239,247 | -1.53(-6.12%) |
Mar 20, 2017 | 24.61 | 25.51 | 24.37 | 25.02 | 333,450 | +0.29(+1.17%) |
Mar 17, 2017 | 24.59 | 24.83 | 24.28 | 24.73 | 500,229 | +0.26(+1.06%) |
Mar 16, 2017 | 24.77 | 24.77 | 24.23 | 24.47 | 189,377 | -0.30(-1.21%) |
Mar 15, 2017 | 24.36 | 24.91 | 24.19 | 24.77 | 203,089 | +0.63(+2.61%) |
Mar 14, 2017 | 24.37 | 24.57 | 23.66 | 24.14 | 161,819 | -0.49(-1.99%) |
Mar 13, 2017 | 24.57 | 24.89 | 24.40 | 24.63 | 171,550 | +0.07(+0.29%) |
Mar 10, 2017 | 24.80 | 25.06 | 23.97 | 24.56 | 289,196 | +0.07(+0.29%) |
Mar 09, 2017 | 24.94 | 25.23 | 24.33 | 24.49 | 220,298 | -0.54(-2.16%) |
Mar 08, 2017 | 26.13 | 26.17 | 24.95 | 25.03 | 291,709 | -0.84(-3.25%) |
Mar 07, 2017 | 26.39 | 26.64 | 25.74 | 25.87 | 283,405 | -0.49(-1.86%) |
Mar 06, 2017 | 26.10 | 26.58 | 26.02 | 26.36 | 208,376 | -0.15(-0.57%) |
Mar 03, 2017 | 26.40 | 26.82 | 26.16 | 26.51 | 270,816 | +0.15(+0.57%) |
Mar 02, 2017 | 27.30 | 27.38 | 26.31 | 26.36 | 281,230 | -1.04(-3.80%) |