Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.10 | 26.17 | 25.69 | 26.16 | 138,643 | +0.19(+0.75%) |
May 30, 2017 | 26.14 | 26.14 | 25.86 | 25.96 | 87,296 | -0.10(-0.39%) |
May 26, 2017 | 26.45 | 26.45 | 25.88 | 26.06 | 114,298 | -0.33(-1.26%) |
May 25, 2017 | 26.50 | 26.83 | 25.95 | 26.40 | 127,181 | +0.32(+1.24%) |
May 24, 2017 | 25.42 | 26.07 | 25.42 | 26.07 | 107,259 | +0.76(+2.99%) |
May 23, 2017 | 25.40 | 25.40 | 25.08 | 25.32 | 40,008 | +0.08(+0.33%) |
May 22, 2017 | 25.03 | 25.24 | 25.00 | 25.23 | 95,590 | +0.39(+1.56%) |
May 19, 2017 | 24.95 | 25.11 | 24.82 | 24.85 | 58,848 | +0.05(+0.19%) |
May 18, 2017 | 24.18 | 24.84 | 24.18 | 24.80 | 41,049 | +0.70(+2.91%) |
May 17, 2017 | 24.89 | 24.89 | 24.06 | 24.10 | 52,559 | -0.88(-3.53%) |
May 16, 2017 | 24.90 | 24.98 | 24.69 | 24.98 | 29,450 | +0.12(+0.46%) |
May 15, 2017 | 24.80 | 24.92 | 24.58 | 24.86 | 52,701 | +0.22(+0.89%) |
May 12, 2017 | 24.51 | 24.72 | 24.36 | 24.64 | 32,546 | +0.13(+0.54%) |
May 11, 2017 | 24.45 | 24.61 | 24.26 | 24.51 | 39,729 | +0.05(+0.19%) |
May 10, 2017 | 24.30 | 24.50 | 24.28 | 24.47 | 23,524 | +0.23(+0.95%) |
May 09, 2017 | 23.87 | 24.24 | 23.87 | 24.24 | 37,786 | +0.54(+2.26%) |
May 08, 2017 | 23.90 | 23.90 | 23.63 | 23.70 | 20,118 | -0.06(-0.27%) |
May 05, 2017 | 23.64 | 23.77 | 23.53 | 23.77 | 14,252 | +0.24(+1.02%) |
May 04, 2017 | 23.75 | 23.75 | 23.44 | 23.53 | 14,407 | -0.08(-0.35%) |
May 03, 2017 | 23.65 | 23.65 | 23.48 | 23.61 | 8,897 | -0.08(-0.35%) |
May 02, 2017 | 23.76 | 23.76 | 23.59 | 23.69 | 23,570 | -0.03(-0.12%) |
May 01, 2017 | 23.51 | 23.72 | 23.39 | 23.72 | 39,877 | +0.50(+2.15%) |
Apr 28, 2017 | 23.67 | 23.67 | 23.16 | 23.22 | 15,047 | -0.38(-1.60%) |
Apr 27, 2017 | 23.47 | 23.66 | 23.47 | 23.60 | 36,196 | +0.23(+0.99%) |
Apr 26, 2017 | 23.17 | 23.42 | 23.11 | 23.37 | 15,532 | +0.29(+1.24%) |
Apr 25, 2017 | 22.98 | 23.12 | 22.92 | 23.08 | 18,951 | +0.31(+1.38%) |
Apr 24, 2017 | 23.07 | 23.07 | 22.63 | 22.77 | 10,817 | +0.31(+1.40%) |
Apr 21, 2017 | 22.69 | 22.69 | 22.44 | 22.46 | 5,856 | -0.19(-0.86%) |
Apr 20, 2017 | 22.54 | 22.68 | 22.48 | 22.65 | 12,645 | +0.23(+1.03%) |
Apr 19, 2017 | 22.50 | 22.51 | 22.39 | 22.42 | 17,202 | +0.13(+0.58%) |
Apr 18, 2017 | 22.27 | 22.29 | 22.22 | 22.29 | 13,291 | +0.16(+0.72%) |
Apr 17, 2017 | 22.02 | 22.15 | 21.93 | 22.13 | 6,498 | +0.13(+0.57%) |
Apr 13, 2017 | 22.00 | 22.03 | 21.91 | 22.00 | 5,826 | +0.03(+0.14%) |
Apr 12, 2017 | 22.21 | 22.21 | 21.97 | 21.97 | 2,744 | -0.20(-0.88%) |
Apr 11, 2017 | 22.17 | 22.19 | 21.97 | 22.17 | 9,581 | -0.05(-0.25%) |
Apr 10, 2017 | 22.34 | 22.36 | 22.22 | 22.22 | 4,892 | +0.13(+0.60%) |
Apr 07, 2017 | 21.92 | 22.10 | 21.92 | 22.09 | 6,955 | +0.16(+0.75%) |
Apr 06, 2017 | 21.97 | 21.99 | 21.80 | 21.93 | 6,917 | +0.10(+0.47%) |
Apr 05, 2017 | 22.11 | 22.16 | 21.82 | 21.82 | 6,011 | -0.25(-1.15%) |
Apr 04, 2017 | 22.08 | 22.08 | 22.08 | 22.08 | 1,015 | -0.09(-0.42%) |
Apr 03, 2017 | 22.24 | 22.26 | 22.10 | 22.17 | 7,012 | +0.06(+0.29%) |
Mar 31, 2017 | 22.06 | 22.13 | 21.99 | 22.11 | 3,769 | +0.10(+0.46%) |
Mar 30, 2017 | 22.09 | 22.09 | 21.93 | 22.00 | 2,779 | +0.06(+0.25%) |
Mar 29, 2017 | 21.85 | 22.00 | 21.76 | 21.95 | 10,396 | +0.18(+0.83%) |
Mar 28, 2017 | 21.74 | 21.77 | 21.74 | 21.77 | 1,324 | +0.15(+0.70%) |
Mar 27, 2017 | 21.32 | 21.62 | 21.32 | 21.62 | 5,822 | +0.25(+1.17%) |
Mar 24, 2017 | 21.40 | 21.40 | 21.37 | 21.37 | 1,081 | +0.12(+0.59%) |
Mar 23, 2017 | 21.16 | 21.38 | 21.16 | 21.24 | 1,907 | +0.01(+0.02%) |
Mar 22, 2017 | 21.22 | 21.24 | 21.10 | 21.24 | 5,687 | -0.02(-0.08%) |
Mar 21, 2017 | 21.95 | 21.95 | 21.26 | 21.26 | 11,464 | -0.61(-2.79%) |
Mar 20, 2017 | 21.80 | 21.88 | 21.80 | 21.87 | 4,570 | -0.01(-0.05%) |
Mar 17, 2017 | 21.87 | 21.97 | 21.87 | 21.88 | 2,360 | -0.01(-0.03%) |
Mar 16, 2017 | 21.91 | 21.94 | 21.85 | 21.88 | 1,797 | +0.12(+0.53%) |
Mar 15, 2017 | 21.57 | 21.77 | 21.57 | 21.77 | 2,349 | +0.20(+0.92%) |
Mar 14, 2017 | 21.52 | 21.57 | 21.41 | 21.57 | 5,538 | -0.05(-0.21%) |
Mar 13, 2017 | 21.52 | 21.62 | 21.51 | 21.62 | 3,844 | +0.20(+0.95%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.38 | 21.41 | 907 | +0.20(+0.94%) |
Mar 09, 2017 | 21.42 | 21.42 | 21.22 | 21.22 | 1,390 | -0.23(-1.05%) |
Mar 08, 2017 | 21.51 | 21.52 | 21.41 | 21.44 | 4,617 | -0.01(-0.03%) |
Mar 07, 2017 | 21.36 | 21.48 | 21.36 | 21.45 | 1,299 | -0.02(-0.11%) |
Mar 06, 2017 | 21.40 | 21.47 | 21.26 | 21.47 | 2,525 | +0.06(+0.30%) |
Mar 03, 2017 | 21.45 | 21.45 | 21.35 | 21.40 | 3,264 | -0.05(-0.21%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.45 | 21.45 | 2,423 | -0.23(-1.04%) |