Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.25 | 25.40 | 24.45 | 24.55 | 30,095 | -0.70(-2.77%) |
May 30, 2017 | 24.95 | 25.40 | 24.90 | 25.25 | 18,894 | +0.30(+1.20%) |
May 26, 2017 | 24.65 | 25.25 | 24.30 | 24.95 | 27,864 | +0.30(+1.22%) |
May 25, 2017 | 24.60 | 24.85 | 24.05 | 24.65 | 23,343 | +0.05(+0.20%) |
May 24, 2017 | 23.80 | 24.65 | 23.80 | 24.60 | 13,739 | +0.90(+3.80%) |
May 23, 2017 | 23.20 | 23.70 | 23.04 | 23.70 | 35,400 | +0.65(+2.82%) |
May 22, 2017 | 23.70 | 23.70 | 23.00 | 23.05 | 27,530 | -0.55(-2.33%) |
May 19, 2017 | 23.80 | 24.10 | 23.45 | 23.60 | 31,793 | -0.20(-0.84%) |
May 18, 2017 | 24.45 | 24.50 | 23.70 | 23.80 | 29,502 | -0.75(-3.05%) |
May 17, 2017 | 24.75 | 24.95 | 24.40 | 24.55 | 35,817 | -0.55(-2.19%) |
May 16, 2017 | 25.65 | 25.65 | 25.05 | 25.10 | 16,947 | -0.75(-2.90%) |
May 15, 2017 | 25.75 | 26.15 | 25.75 | 25.85 | 9,416 | +0.15(+0.58%) |
May 12, 2017 | 26.15 | 26.35 | 25.70 | 25.70 | 13,551 | -0.55(-2.10%) |
May 11, 2017 | 25.85 | 26.65 | 25.45 | 26.25 | 40,024 | +0.45(+1.74%) |
May 10, 2017 | 25.45 | 26.05 | 25.45 | 25.80 | 20,736 | +0.05(+0.19%) |
May 09, 2017 | 25.55 | 25.95 | 25.25 | 25.75 | 24,536 | +0.10(+0.39%) |
May 08, 2017 | 26.05 | 26.10 | 25.60 | 25.65 | 21,503 | -0.35(-1.35%) |
May 05, 2017 | 26.00 | 26.05 | 25.00 | 26.00 | 26,119 | -0.05(-0.19%) |
May 04, 2017 | 26.25 | 26.25 | 25.45 | 26.05 | 29,912 | -0.20(-0.76%) |
May 03, 2017 | 26.50 | 26.50 | 25.55 | 26.25 | 22,724 | -0.30(-1.13%) |
May 02, 2017 | 27.10 | 27.35 | 26.45 | 26.55 | 16,258 | -0.50(-1.85%) |
May 01, 2017 | 27.05 | 27.10 | 26.85 | 27.05 | 13,276 | -0.05(-0.18%) |
Apr 28, 2017 | 27.40 | 27.45 | 27.00 | 27.10 | 23,272 | -0.25(-0.91%) |
Apr 27, 2017 | 28.15 | 28.35 | 27.05 | 27.35 | 30,791 | -0.75(-2.67%) |
Apr 26, 2017 | 27.10 | 28.25 | 26.85 | 28.10 | 33,144 | +1.00(+3.69%) |
Apr 25, 2017 | 26.85 | 27.30 | 26.70 | 27.10 | 34,686 | +0.65(+2.46%) |
Apr 24, 2017 | 26.15 | 26.50 | 26.05 | 26.45 | 17,480 | +0.70(+2.72%) |
Apr 21, 2017 | 25.50 | 25.90 | 25.50 | 25.75 | 25,219 | +0.15(+0.59%) |
Apr 20, 2017 | 25.34 | 25.70 | 25.05 | 25.60 | 25,518 | +0.35(+1.39%) |
Apr 19, 2017 | 25.45 | 25.70 | 25.10 | 25.25 | 22,908 | -0.25(-0.98%) |
Apr 18, 2017 | 25.20 | 25.65 | 24.85 | 25.50 | 17,973 | +0.10(+0.39%) |
Apr 17, 2017 | 24.90 | 25.60 | 24.90 | 25.40 | 16,146 | +0.60(+2.42%) |
Apr 13, 2017 | 25.00 | 25.00 | 24.60 | 24.80 | 22,773 | -0.35(-1.39%) |
Apr 12, 2017 | 25.50 | 25.60 | 24.65 | 25.15 | 20,399 | -0.35(-1.37%) |
Apr 11, 2017 | 25.00 | 25.60 | 25.00 | 25.50 | 19,882 | +0.40(+1.59%) |
Apr 10, 2017 | 24.60 | 25.20 | 24.40 | 25.10 | 29,267 | +0.80(+3.29%) |
Apr 07, 2017 | 23.40 | 24.50 | 23.30 | 24.30 | 30,438 | +0.80(+3.40%) |
Apr 06, 2017 | 23.80 | 23.85 | 23.35 | 23.50 | 27,942 | -0.15(-0.63%) |
Apr 05, 2017 | 24.75 | 24.85 | 23.65 | 23.65 | 23,180 | -0.80(-3.27%) |
Apr 04, 2017 | 24.95 | 25.05 | 24.20 | 24.45 | 37,653 | -0.55(-2.20%) |
Apr 03, 2017 | 25.25 | 25.25 | 24.90 | 25.00 | 31,447 | -0.30(-1.19%) |
Mar 31, 2017 | 25.15 | 25.50 | 24.75 | 25.30 | 58,391 | +0.25(+1.00%) |
Mar 30, 2017 | 24.75 | 25.70 | 24.70 | 25.05 | 35,924 | +0.35(+1.42%) |
Mar 29, 2017 | 24.55 | 24.95 | 24.10 | 24.70 | 24,554 | +0.05(+0.20%) |
Mar 28, 2017 | 23.70 | 24.70 | 23.70 | 24.65 | 19,521 | +0.85(+3.57%) |
Mar 27, 2017 | 23.35 | 23.98 | 23.25 | 23.80 | 14,839 | +0.15(+0.63%) |
Mar 24, 2017 | 23.95 | 24.05 | 23.65 | 23.65 | 11,990 | -0.10(-0.42%) |
Mar 23, 2017 | 24.10 | 24.21 | 23.65 | 23.75 | 21,337 | -0.15(-0.63%) |
Mar 22, 2017 | 24.40 | 24.50 | 23.70 | 23.90 | 35,214 | -0.50(-2.05%) |
Mar 21, 2017 | 25.00 | 25.15 | 24.25 | 24.40 | 29,873 | -0.55(-2.20%) |
Mar 20, 2017 | 25.30 | 25.30 | 24.55 | 24.95 | 39,468 | -0.20(-0.80%) |
Mar 17, 2017 | 24.30 | 25.25 | 24.30 | 25.15 | 47,460 | +0.85(+3.50%) |
Mar 16, 2017 | 23.75 | 24.30 | 23.70 | 24.30 | 22,627 | +0.55(+2.32%) |
Mar 15, 2017 | 23.15 | 23.80 | 23.00 | 23.75 | 34,762 | +0.70(+3.04%) |
Mar 14, 2017 | 22.90 | 23.15 | 22.85 | 23.05 | 17,121 | -0.10(-0.43%) |
Mar 13, 2017 | 22.95 | 23.55 | 22.95 | 23.15 | 26,058 | +0.15(+0.65%) |
Mar 10, 2017 | 23.10 | 23.35 | 22.95 | 23.00 | 48,392 | -0.05(-0.22%) |
Mar 09, 2017 | 23.45 | 23.60 | 22.85 | 23.05 | 27,317 | -0.40(-1.71%) |
Mar 08, 2017 | 23.60 | 23.70 | 23.40 | 23.45 | 29,334 | -0.15(-0.64%) |
Mar 07, 2017 | 23.80 | 24.20 | 23.50 | 23.60 | 29,072 | -0.45(-1.87%) |
Mar 06, 2017 | 23.85 | 24.25 | 23.85 | 24.05 | 19,322 | -0.20(-0.82%) |
Mar 03, 2017 | 24.80 | 24.95 | 24.05 | 24.25 | 27,899 | -0.60(-2.41%) |
Mar 02, 2017 | 24.75 | 25.05 | 24.20 | 24.85 | 26,041 | +0.05(+0.20%) |