Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.76 | 24.76 | 24.12 | 24.46 | 255,644 | -0.26(-1.04%) |
May 30, 2017 | 24.90 | 24.97 | 24.54 | 24.72 | 290,805 | -0.28(-1.13%) |
May 26, 2017 | 25.02 | 25.12 | 24.80 | 25.00 | 171,574 | -0.10(-0.38%) |
May 25, 2017 | 25.18 | 25.33 | 24.88 | 25.10 | 275,642 | +0.02(+0.06%) |
May 24, 2017 | 25.43 | 25.43 | 24.90 | 25.08 | 236,718 | -0.25(-0.98%) |
May 23, 2017 | 25.02 | 25.44 | 24.78 | 25.33 | 309,284 | +0.38(+1.54%) |
May 22, 2017 | 24.91 | 25.10 | 24.76 | 24.94 | 778,933 | +0.11(+0.45%) |
May 19, 2017 | 24.60 | 25.01 | 24.60 | 24.83 | 540,470 | +0.18(+0.75%) |
May 18, 2017 | 24.56 | 25.09 | 24.43 | 24.65 | 522,688 | -0.04(-0.16%) |
May 17, 2017 | 25.38 | 25.66 | 24.38 | 24.69 | 684,539 | -1.33(-5.10%) |
May 16, 2017 | 26.02 | 26.05 | 25.60 | 26.01 | 409,332 | +0.03(+0.12%) |
May 15, 2017 | 25.79 | 26.04 | 25.75 | 25.98 | 367,092 | +0.34(+1.34%) |
May 12, 2017 | 25.64 | 25.73 | 25.24 | 25.64 | 323,938 | -0.15(-0.59%) |
May 11, 2017 | 26.18 | 26.33 | 25.67 | 25.79 | 505,525 | -0.58(-2.21%) |
May 10, 2017 | 26.29 | 26.48 | 26.15 | 26.37 | 399,650 | -0.04(-0.15%) |
May 09, 2017 | 26.64 | 26.79 | 26.27 | 26.41 | 401,362 | -0.18(-0.66%) |
May 08, 2017 | 26.67 | 26.80 | 26.43 | 26.59 | 384,821 | -0.08(-0.30%) |
May 05, 2017 | 26.85 | 26.85 | 26.36 | 26.67 | 217,351 | -0.06(-0.21%) |
May 04, 2017 | 26.95 | 27.21 | 26.61 | 26.72 | 321,525 | +0.01(+0.03%) |
May 03, 2017 | 26.33 | 26.78 | 26.23 | 26.72 | 296,491 | +0.24(+0.90%) |
May 02, 2017 | 26.80 | 26.80 | 26.32 | 26.48 | 399,453 | -0.35(-1.31%) |
May 01, 2017 | 26.68 | 26.99 | 26.43 | 26.83 | 274,671 | +0.30(+1.14%) |
Apr 28, 2017 | 27.00 | 27.16 | 26.51 | 26.52 | 630,178 | -0.41(-1.51%) |
Apr 27, 2017 | 27.20 | 27.20 | 26.61 | 26.93 | 494,159 | -0.06(-0.24%) |
Apr 26, 2017 | 26.56 | 27.22 | 26.35 | 27.00 | 763,838 | +0.67(+2.55%) |
Apr 25, 2017 | 26.54 | 26.62 | 25.95 | 26.33 | 355,247 | +0.11(+0.43%) |
Apr 24, 2017 | 26.37 | 26.59 | 26.17 | 26.21 | 404,031 | +0.50(+1.96%) |
Apr 21, 2017 | 25.67 | 25.87 | 25.56 | 25.71 | 375,514 | -0.06(-0.25%) |
Apr 20, 2017 | 25.36 | 25.79 | 25.24 | 25.77 | 494,718 | +0.62(+2.48%) |
Apr 19, 2017 | 25.06 | 25.47 | 24.87 | 25.15 | 388,919 | +0.29(+1.16%) |
Apr 18, 2017 | 24.62 | 24.93 | 24.46 | 24.86 | 322,327 | +0.04(+0.16%) |
Apr 17, 2017 | 24.45 | 24.95 | 24.16 | 24.82 | 242,121 | +0.51(+2.10%) |
Apr 13, 2017 | 24.67 | 24.82 | 24.27 | 24.31 | 364,496 | -0.53(-2.15%) |
Apr 12, 2017 | 25.22 | 25.48 | 24.71 | 24.85 | 278,874 | -0.37(-1.46%) |
Apr 11, 2017 | 24.71 | 25.22 | 24.62 | 25.22 | 380,265 | +0.39(+1.58%) |
Apr 10, 2017 | 24.95 | 25.21 | 24.55 | 24.82 | 245,094 | -0.11(-0.45%) |
Apr 07, 2017 | 24.92 | 25.06 | 24.69 | 24.94 | 447,274 | -0.15(-0.60%) |
Apr 06, 2017 | 24.73 | 25.21 | 24.43 | 25.09 | 457,625 | +0.38(+1.52%) |
Apr 05, 2017 | 25.41 | 25.56 | 24.70 | 24.71 | 455,818 | -0.46(-1.81%) |
Apr 04, 2017 | 25.13 | 25.30 | 24.98 | 25.17 | 419,040 | -0.05(-0.19%) |
Apr 03, 2017 | 25.43 | 25.46 | 24.94 | 25.22 | 510,680 | -0.17(-0.66%) |
Mar 31, 2017 | 25.56 | 25.71 | 24.49 | 25.38 | 567,458 | -0.22(-0.87%) |
Mar 30, 2017 | 24.78 | 25.69 | 24.78 | 25.61 | 376,064 | +0.81(+3.25%) |
Mar 29, 2017 | 24.84 | 24.98 | 24.67 | 24.80 | 214,726 | -0.14(-0.54%) |
Mar 28, 2017 | 24.59 | 25.06 | 24.46 | 24.94 | 372,990 | +0.29(+1.17%) |
Mar 27, 2017 | 24.27 | 24.74 | 23.98 | 24.65 | 382,368 | -0.15(-0.61%) |
Mar 24, 2017 | 24.88 | 25.01 | 24.60 | 24.80 | 347,177 | +0.01(+0.03%) |
Mar 23, 2017 | 24.30 | 24.99 | 24.30 | 24.79 | 404,974 | +0.39(+1.60%) |
Mar 22, 2017 | 24.79 | 24.96 | 24.04 | 24.40 | 698,895 | -0.15(-0.62%) |
Mar 21, 2017 | 26.02 | 26.02 | 24.54 | 24.55 | 776,170 | -1.27(-4.92%) |
Mar 20, 2017 | 26.07 | 26.19 | 25.69 | 25.82 | 303,825 | -0.40(-1.52%) |
Mar 17, 2017 | 25.87 | 26.23 | 25.59 | 26.22 | 3,174,868 | +0.26(+1.02%) |
Mar 16, 2017 | 25.62 | 25.99 | 25.61 | 25.96 | 636,278 | +0.45(+1.75%) |
Mar 15, 2017 | 25.69 | 25.88 | 25.33 | 25.51 | 507,694 | -0.02(-0.06%) |
Mar 14, 2017 | 25.40 | 25.60 | 25.13 | 25.53 | 299,430 | -0.04(-0.16%) |
Mar 13, 2017 | 25.53 | 25.89 | 25.48 | 25.57 | 337,217 | -0.01(-0.03%) |
Mar 10, 2017 | 25.82 | 25.86 | 25.25 | 25.57 | 326,057 | -0.10(-0.37%) |
Mar 09, 2017 | 25.82 | 26.07 | 25.63 | 25.67 | 349,323 | -0.13(-0.50%) |
Mar 08, 2017 | 26.32 | 26.37 | 25.77 | 25.80 | 293,062 | -0.26(-0.98%) |
Mar 07, 2017 | 26.13 | 26.31 | 25.95 | 26.05 | 293,073 | -0.09(-0.34%) |
Mar 06, 2017 | 26.05 | 26.31 | 25.80 | 26.14 | 488,765 | -0.10(-0.40%) |
Mar 03, 2017 | 26.21 | 26.53 | 26.13 | 26.25 | 435,143 | +0.06(+0.21%) |
Mar 02, 2017 | 27.20 | 27.20 | 26.16 | 26.19 | 511,034 | -0.97(-3.59%) |