Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.85 | 26.37 | 24.61 | 26.12 | 44,596 | +0.26(+1.01%) |
May 30, 2017 | 25.73 | 26.05 | 25.71 | 25.86 | 5,084 | -0.13(-0.50%) |
May 26, 2017 | 25.84 | 26.23 | 24.84 | 25.99 | 34,082 | +0.21(+0.81%) |
May 25, 2017 | 25.86 | 26.10 | 25.65 | 25.78 | 26,838 | -0.64(-2.42%) |
May 24, 2017 | 26.05 | 26.63 | 26.05 | 26.42 | 8,984 | +0.18(+0.69%) |
May 23, 2017 | 25.96 | 26.35 | 25.22 | 26.24 | 9,917 | +0.44(+1.71%) |
May 22, 2017 | 25.79 | 26.10 | 25.70 | 25.80 | 12,965 | +0.30(+1.18%) |
May 19, 2017 | 25.89 | 26.15 | 25.42 | 25.50 | 10,675 | -0.15(-0.58%) |
May 18, 2017 | 25.84 | 26.43 | 25.54 | 25.65 | 18,717 | -0.25(-0.97%) |
May 17, 2017 | 26.11 | 26.41 | 25.65 | 25.90 | 16,223 | -0.60(-2.26%) |
May 16, 2017 | 26.02 | 26.75 | 26.02 | 26.50 | 18,566 | +0.20(+0.76%) |
May 15, 2017 | 25.70 | 26.48 | 25.61 | 26.30 | 20,362 | +0.50(+1.94%) |
May 12, 2017 | 25.61 | 25.90 | 25.19 | 25.80 | 14,185 | +0.19(+0.74%) |
May 11, 2017 | 25.12 | 25.89 | 24.99 | 25.61 | 9,173 | +0.26(+1.03%) |
May 10, 2017 | 24.82 | 25.90 | 24.70 | 25.35 | 43,690 | +0.30(+1.20%) |
May 09, 2017 | 23.95 | 25.07 | 23.86 | 25.05 | 15,441 | +1.57(+6.69%) |
May 08, 2017 | 23.72 | 25.06 | 23.27 | 23.48 | 22,502 | +0.10(+0.43%) |
May 05, 2017 | 23.55 | 23.75 | 23.26 | 23.38 | 11,764 | -0.06(-0.26%) |
May 04, 2017 | 23.25 | 23.66 | 23.25 | 23.44 | 16,700 | +0.16(+0.69%) |
May 03, 2017 | 23.42 | 23.42 | 23.23 | 23.28 | 17,920 | -0.01(-0.04%) |
May 02, 2017 | 23.13 | 23.53 | 23.11 | 23.29 | 12,049 | +0.30(+1.30%) |
May 01, 2017 | 22.58 | 23.12 | 22.58 | 22.99 | 22,700 | +0.28(+1.23%) |
Apr 28, 2017 | 22.69 | 22.99 | 22.64 | 22.71 | 7,545 | -0.06(-0.26%) |
Apr 27, 2017 | 22.60 | 22.95 | 22.60 | 22.77 | 8,747 | +0.15(+0.66%) |
Apr 26, 2017 | 22.42 | 23.30 | 22.42 | 22.62 | 21,053 | +0.11(+0.49%) |
Apr 25, 2017 | 22.33 | 23.01 | 22.27 | 22.51 | 30,286 | +0.10(+0.45%) |
Apr 24, 2017 | 22.52 | 22.97 | 22.41 | 22.41 | 26,551 | +0.18(+0.81%) |
Apr 21, 2017 | 22.47 | 22.87 | 22.13 | 22.23 | 30,282 | -0.33(-1.46%) |
Apr 20, 2017 | 22.67 | 23.13 | 22.45 | 22.56 | 16,130 | +0.22(+0.98%) |
Apr 19, 2017 | 22.62 | 22.86 | 22.31 | 22.34 | 24,042 | -0.19(-0.84%) |
Apr 18, 2017 | 22.25 | 22.70 | 22.25 | 22.53 | 11,029 | +0.15(+0.67%) |
Apr 17, 2017 | 22.37 | 22.60 | 22.22 | 22.38 | 19,330 | +0.06(+0.27%) |
Apr 13, 2017 | 22.21 | 22.54 | 22.21 | 22.32 | 18,727 | +0.01(+0.04%) |
Apr 12, 2017 | 22.88 | 22.88 | 22.17 | 22.31 | 18,398 | -0.37(-1.63%) |
Apr 11, 2017 | 22.46 | 23.05 | 22.46 | 22.68 | 10,610 | +0.23(+1.02%) |
Apr 10, 2017 | 22.18 | 22.45 | 22.15 | 22.45 | 9,313 | +0.33(+1.49%) |
Apr 07, 2017 | 21.64 | 22.43 | 21.64 | 22.12 | 16,938 | +0.30(+1.37%) |
Apr 06, 2017 | 21.70 | 22.15 | 21.54 | 21.82 | 31,995 | +0.16(+0.74%) |
Apr 05, 2017 | 22.29 | 22.54 | 21.65 | 21.66 | 32,264 | -0.46(-2.08%) |
Apr 04, 2017 | 22.47 | 22.98 | 21.89 | 22.12 | 25,458 | -0.41(-1.82%) |
Apr 03, 2017 | 22.35 | 23.01 | 22.32 | 22.53 | 28,282 | +0.18(+0.81%) |
Mar 31, 2017 | 22.46 | 22.93 | 22.20 | 22.35 | 23,998 | -0.05(-0.22%) |
Mar 30, 2017 | 22.29 | 22.57 | 22.12 | 22.40 | 20,536 | +0.10(+0.45%) |
Mar 29, 2017 | 22.23 | 22.67 | 22.18 | 22.30 | 17,131 | +0.15(+0.68%) |
Mar 28, 2017 | 21.69 | 22.41 | 21.69 | 22.15 | 44,210 | +0.40(+1.84%) |
Mar 27, 2017 | 21.31 | 21.84 | 21.25 | 21.75 | 30,665 | +0.40(+1.87%) |
Mar 24, 2017 | 21.40 | 21.72 | 21.27 | 21.35 | 34,887 | -0.05(-0.23%) |
Mar 23, 2017 | 21.72 | 22.02 | 21.10 | 21.40 | 51,305 | -0.37(-1.70%) |
Mar 22, 2017 | 22.90 | 23.00 | 21.40 | 21.77 | 51,166 | -1.13(-4.93%) |
Mar 21, 2017 | 24.85 | 25.05 | 22.78 | 22.90 | 60,440 | -1.56(-6.38%) |
Mar 20, 2017 | 25.20 | 25.41 | 24.43 | 24.46 | 43,177 | -0.84(-3.32%) |
Mar 17, 2017 | 25.30 | 25.46 | 24.93 | 25.30 | 48,617 | +0.00(+0.00%) |
Mar 16, 2017 | 25.14 | 25.73 | 25.14 | 25.30 | 21,856 | +0.15(+0.60%) |
Mar 15, 2017 | 25.17 | 25.40 | 24.70 | 25.15 | 45,090 | +0.44(+1.78%) |
Mar 14, 2017 | 26.07 | 26.07 | 24.20 | 24.71 | 66,544 | -1.39(-5.33%) |
Mar 13, 2017 | 25.86 | 26.65 | 25.86 | 26.10 | 38,656 | +0.20(+0.77%) |
Mar 10, 2017 | 26.09 | 26.51 | 25.75 | 25.90 | 44,384 | -0.20(-0.77%) |
Mar 09, 2017 | 25.50 | 26.26 | 25.30 | 26.10 | 32,111 | +0.56(+2.19%) |
Mar 08, 2017 | 25.61 | 26.13 | 25.44 | 25.54 | 19,715 | +0.04(+0.16%) |
Mar 07, 2017 | 25.25 | 25.67 | 25.18 | 25.50 | 41,886 | +0.18(+0.71%) |
Mar 06, 2017 | 25.50 | 26.17 | 24.90 | 25.32 | 31,673 | -0.38(-1.48%) |
Mar 03, 2017 | 25.58 | 26.22 | 25.41 | 25.70 | 24,058 | -0.03(-0.12%) |
Mar 02, 2017 | 26.10 | 26.80 | 25.15 | 25.73 | 78,396 | -0.60(-2.28%) |