Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.20 | 24.65 | 23.75 | 24.60 | 474,210 | +0.40(+1.65%) |
May 30, 2017 | 24.15 | 24.30 | 24.00 | 24.20 | 411,228 | -0.10(-0.41%) |
May 26, 2017 | 24.50 | 24.50 | 24.00 | 24.30 | 370,921 | -0.20(-0.82%) |
May 25, 2017 | 24.35 | 24.70 | 24.20 | 24.50 | 624,523 | +0.25(+1.03%) |
May 24, 2017 | 24.10 | 24.30 | 23.95 | 24.25 | 225,903 | +0.20(+0.83%) |
May 23, 2017 | 24.35 | 24.35 | 23.95 | 24.05 | 365,840 | -0.30(-1.23%) |
May 22, 2017 | 24.25 | 24.45 | 24.07 | 24.35 | 309,373 | +0.15(+0.62%) |
May 19, 2017 | 23.70 | 24.20 | 23.55 | 24.20 | 434,404 | +0.60(+2.54%) |
May 18, 2017 | 23.60 | 23.70 | 23.25 | 23.60 | 397,815 | -0.10(-0.42%) |
May 17, 2017 | 24.10 | 24.25 | 23.62 | 23.70 | 409,508 | -0.70(-2.87%) |
May 16, 2017 | 24.50 | 24.80 | 24.15 | 24.40 | 615,371 | -0.05(-0.20%) |
May 15, 2017 | 24.25 | 24.75 | 24.25 | 24.45 | 690,542 | +0.30(+1.24%) |
May 12, 2017 | 24.10 | 24.48 | 24.00 | 24.15 | 346,131 | +0.05(+0.21%) |
May 11, 2017 | 24.00 | 24.40 | 23.85 | 24.10 | 230,854 | -0.05(-0.21%) |
May 10, 2017 | 23.60 | 24.20 | 23.60 | 24.15 | 455,496 | +0.50(+2.11%) |
May 09, 2017 | 23.85 | 24.05 | 23.45 | 23.65 | 389,762 | -0.20(-0.84%) |
May 08, 2017 | 24.10 | 24.45 | 23.80 | 23.85 | 400,710 | -0.35(-1.45%) |
May 05, 2017 | 24.20 | 24.45 | 23.95 | 24.20 | 624,247 | +0.05(+0.21%) |
May 04, 2017 | 23.60 | 24.20 | 23.60 | 24.15 | 351,020 | +0.55(+2.33%) |
May 03, 2017 | 23.60 | 23.80 | 23.15 | 23.60 | 354,834 | -0.15(-0.63%) |
May 02, 2017 | 24.50 | 24.60 | 23.70 | 23.75 | 550,259 | -0.70(-2.86%) |
May 01, 2017 | 24.45 | 25.05 | 24.35 | 24.45 | 560,361 | +0.05(+0.20%) |
Apr 28, 2017 | 25.50 | 25.75 | 22.30 | 24.40 | 1,630,079 | +0.10(+0.41%) |
Apr 27, 2017 | 24.82 | 24.95 | 24.15 | 24.30 | 897,372 | -0.40(-1.62%) |
Apr 26, 2017 | 24.70 | 24.95 | 24.67 | 24.70 | 773,020 | -0.20(-0.80%) |
Apr 25, 2017 | 25.10 | 25.23 | 24.85 | 24.90 | 740,585 | +0.10(+0.40%) |
Apr 24, 2017 | 25.00 | 25.00 | 24.55 | 24.80 | 238,765 | +0.20(+0.81%) |
Apr 21, 2017 | 24.70 | 24.80 | 24.45 | 24.60 | 262,304 | -0.20(-0.81%) |
Apr 20, 2017 | 24.60 | 24.95 | 24.50 | 24.80 | 347,868 | +0.35(+1.43%) |
Apr 19, 2017 | 24.50 | 24.85 | 24.30 | 24.45 | 379,084 | +0.05(+0.20%) |
Apr 18, 2017 | 25.00 | 25.20 | 24.20 | 24.40 | 305,543 | -0.75(-2.98%) |
Apr 17, 2017 | 24.55 | 25.35 | 24.50 | 25.15 | 414,257 | +0.70(+2.86%) |
Apr 13, 2017 | 24.55 | 24.65 | 24.35 | 24.45 | 306,599 | -0.20(-0.81%) |
Apr 12, 2017 | 24.95 | 24.95 | 24.40 | 24.65 | 368,005 | -0.20(-0.80%) |
Apr 11, 2017 | 24.45 | 24.95 | 24.45 | 24.85 | 329,324 | +0.30(+1.22%) |
Apr 10, 2017 | 24.75 | 24.95 | 24.40 | 24.55 | 250,961 | -0.25(-1.01%) |
Apr 07, 2017 | 24.70 | 24.90 | 24.65 | 24.80 | 242,882 | +0.00(+0.00%) |
Apr 06, 2017 | 24.65 | 24.80 | 24.23 | 24.80 | 383,488 | +0.25(+1.02%) |
Apr 05, 2017 | 25.15 | 25.20 | 24.55 | 24.55 | 301,863 | -0.45(-1.80%) |
Apr 04, 2017 | 24.95 | 25.30 | 24.77 | 25.00 | 275,751 | -0.05(-0.20%) |
Apr 03, 2017 | 25.40 | 25.40 | 24.70 | 25.05 | 373,355 | -0.30(-1.18%) |
Mar 31, 2017 | 25.35 | 25.50 | 25.15 | 25.35 | 402,838 | -0.05(-0.20%) |
Mar 30, 2017 | 25.65 | 25.80 | 25.10 | 25.40 | 578,597 | -0.25(-0.97%) |
Mar 29, 2017 | 24.85 | 25.75 | 24.85 | 25.65 | 785,476 | +0.70(+2.81%) |
Mar 28, 2017 | 25.20 | 25.32 | 24.85 | 24.95 | 243,547 | -0.30(-1.19%) |
Mar 27, 2017 | 25.20 | 25.30 | 25.00 | 25.25 | 353,137 | -0.25(-0.98%) |
Mar 24, 2017 | 25.65 | 25.90 | 25.35 | 25.50 | 188,231 | -0.05(-0.20%) |
Mar 23, 2017 | 25.50 | 25.73 | 25.20 | 25.55 | 218,214 | +0.15(+0.59%) |
Mar 22, 2017 | 24.65 | 25.40 | 24.45 | 25.40 | 236,626 | +0.70(+2.83%) |
Mar 21, 2017 | 25.80 | 25.90 | 24.70 | 24.70 | 290,122 | -0.90(-3.52%) |
Mar 20, 2017 | 25.35 | 25.80 | 25.12 | 25.60 | 190,276 | +0.30(+1.19%) |
Mar 17, 2017 | 25.10 | 25.35 | 24.82 | 25.30 | 494,297 | +0.10(+0.40%) |
Mar 16, 2017 | 25.45 | 25.55 | 25.10 | 25.20 | 187,678 | +0.00(+0.00%) |
Mar 15, 2017 | 25.35 | 25.45 | 25.10 | 25.20 | 235,147 | +0.15(+0.60%) |
Mar 14, 2017 | 24.95 | 25.45 | 24.70 | 25.05 | 180,967 | +0.05(+0.20%) |
Mar 13, 2017 | 24.85 | 25.30 | 24.80 | 25.00 | 185,721 | +0.05(+0.20%) |
Mar 10, 2017 | 24.75 | 25.20 | 24.60 | 24.95 | 181,057 | +0.35(+1.42%) |
Mar 09, 2017 | 24.65 | 24.90 | 24.35 | 24.60 | 179,617 | -0.05(-0.20%) |
Mar 08, 2017 | 25.25 | 25.50 | 24.62 | 24.65 | 182,664 | -0.55(-2.18%) |
Mar 07, 2017 | 25.10 | 25.50 | 24.95 | 25.20 | 258,407 | +0.15(+0.60%) |
Mar 06, 2017 | 25.05 | 25.25 | 24.60 | 25.05 | 476,715 | -0.20(-0.79%) |
Mar 03, 2017 | 26.70 | 26.80 | 25.20 | 25.25 | 480,061 | -1.35(-5.08%) |
Mar 02, 2017 | 26.45 | 26.75 | 26.40 | 26.60 | 250,699 | +0.00(+0.00%) |