Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.95 | 24.95 | 24.31 | 24.65 | 253,637 | -0.26(-1.04%) |
May 30, 2017 | 25.10 | 25.17 | 24.74 | 24.91 | 288,521 | -0.28(-1.13%) |
May 26, 2017 | 25.21 | 25.32 | 25.00 | 25.20 | 170,227 | -0.10(-0.38%) |
May 25, 2017 | 25.37 | 25.53 | 25.08 | 25.29 | 273,477 | +0.02(+0.06%) |
May 24, 2017 | 25.63 | 25.63 | 25.09 | 25.28 | 234,859 | -0.25(-0.98%) |
May 23, 2017 | 25.22 | 25.64 | 24.97 | 25.53 | 306,856 | +0.39(+1.54%) |
May 22, 2017 | 25.11 | 25.29 | 24.96 | 25.14 | 772,817 | +0.11(+0.45%) |
May 19, 2017 | 24.80 | 25.21 | 24.80 | 25.03 | 536,226 | +0.19(+0.75%) |
May 18, 2017 | 24.75 | 25.29 | 24.63 | 24.84 | 518,584 | -0.04(-0.16%) |
May 17, 2017 | 25.58 | 25.87 | 24.58 | 24.88 | 679,163 | -1.34(-5.10%) |
May 16, 2017 | 26.23 | 26.25 | 25.81 | 26.22 | 406,118 | +0.03(+0.12%) |
May 15, 2017 | 25.99 | 26.24 | 25.95 | 26.19 | 364,209 | +0.35(+1.34%) |
May 12, 2017 | 25.84 | 25.94 | 25.44 | 25.84 | 321,394 | -0.15(-0.59%) |
May 11, 2017 | 26.39 | 26.54 | 25.87 | 25.99 | 501,555 | -0.59(-2.21%) |
May 10, 2017 | 26.50 | 26.69 | 26.36 | 26.58 | 396,511 | -0.04(-0.15%) |
May 09, 2017 | 26.85 | 27.00 | 26.48 | 26.62 | 398,210 | -0.18(-0.66%) |
May 08, 2017 | 26.88 | 27.01 | 26.64 | 26.80 | 381,799 | -0.08(-0.30%) |
May 05, 2017 | 27.06 | 27.06 | 26.57 | 26.88 | 215,644 | -0.06(-0.21%) |
May 04, 2017 | 27.16 | 27.43 | 26.82 | 26.94 | 319,001 | +0.01(+0.03%) |
May 03, 2017 | 26.53 | 26.99 | 26.44 | 26.93 | 294,163 | +0.24(+0.90%) |
May 02, 2017 | 27.01 | 27.02 | 26.53 | 26.69 | 396,316 | -0.35(-1.31%) |
May 01, 2017 | 26.89 | 27.20 | 26.64 | 27.04 | 272,514 | +0.31(+1.14%) |
Apr 28, 2017 | 27.21 | 27.37 | 26.72 | 26.73 | 625,229 | -0.41(-1.51%) |
Apr 27, 2017 | 27.41 | 27.41 | 26.82 | 27.15 | 490,279 | -0.06(-0.24%) |
Apr 26, 2017 | 26.77 | 27.43 | 26.56 | 27.21 | 757,840 | +0.68(+2.55%) |
Apr 25, 2017 | 26.75 | 26.84 | 26.16 | 26.53 | 352,457 | +0.11(+0.43%) |
Apr 24, 2017 | 26.58 | 26.80 | 26.37 | 26.42 | 400,858 | +0.51(+1.96%) |
Apr 21, 2017 | 25.87 | 26.07 | 25.76 | 25.91 | 372,566 | -0.06(-0.25%) |
Apr 20, 2017 | 25.56 | 25.99 | 25.44 | 25.98 | 490,833 | +0.63(+2.48%) |
Apr 19, 2017 | 25.25 | 25.67 | 25.07 | 25.35 | 385,865 | +0.29(+1.16%) |
Apr 18, 2017 | 24.82 | 25.13 | 24.66 | 25.06 | 319,796 | +0.04(+0.16%) |
Apr 17, 2017 | 24.64 | 25.15 | 24.35 | 25.02 | 240,220 | +0.51(+2.10%) |
Apr 13, 2017 | 24.87 | 25.01 | 24.47 | 24.51 | 361,633 | -0.54(-2.15%) |
Apr 12, 2017 | 25.42 | 25.68 | 24.91 | 25.04 | 276,685 | -0.37(-1.46%) |
Apr 11, 2017 | 24.91 | 25.41 | 24.82 | 25.41 | 377,279 | +0.39(+1.58%) |
Apr 10, 2017 | 25.15 | 25.41 | 24.75 | 25.02 | 243,170 | -0.11(-0.45%) |
Apr 07, 2017 | 25.12 | 25.25 | 24.88 | 25.13 | 443,762 | -0.15(-0.60%) |
Apr 06, 2017 | 24.92 | 25.41 | 24.63 | 25.29 | 454,032 | +0.38(+1.52%) |
Apr 05, 2017 | 25.62 | 25.76 | 24.90 | 24.91 | 452,239 | -0.46(-1.81%) |
Apr 04, 2017 | 25.33 | 25.50 | 25.17 | 25.37 | 415,749 | -0.05(-0.19%) |
Apr 03, 2017 | 25.63 | 25.66 | 25.13 | 25.41 | 506,670 | -0.17(-0.66%) |
Mar 31, 2017 | 25.76 | 25.91 | 24.68 | 25.58 | 563,002 | -0.23(-0.87%) |
Mar 30, 2017 | 24.98 | 25.89 | 24.98 | 25.81 | 373,111 | +0.81(+3.25%) |
Mar 29, 2017 | 25.04 | 25.18 | 24.87 | 25.00 | 213,040 | -0.14(-0.54%) |
Mar 28, 2017 | 24.79 | 25.26 | 24.66 | 25.13 | 370,061 | +0.29(+1.17%) |
Mar 27, 2017 | 24.46 | 24.93 | 24.17 | 24.84 | 379,365 | -0.15(-0.61%) |
Mar 24, 2017 | 25.08 | 25.21 | 24.80 | 25.00 | 344,451 | +0.01(+0.03%) |
Mar 23, 2017 | 24.49 | 25.19 | 24.49 | 24.99 | 401,794 | +0.39(+1.60%) |
Mar 22, 2017 | 24.99 | 25.16 | 24.23 | 24.59 | 693,407 | -0.15(-0.62%) |
Mar 21, 2017 | 26.23 | 26.23 | 24.74 | 24.75 | 770,075 | -1.28(-4.92%) |
Mar 20, 2017 | 26.28 | 26.40 | 25.90 | 26.03 | 301,439 | -0.40(-1.52%) |
Mar 17, 2017 | 26.07 | 26.44 | 25.79 | 26.43 | 3,149,937 | +0.27(+1.02%) |
Mar 16, 2017 | 25.83 | 26.20 | 25.82 | 26.16 | 631,282 | +0.45(+1.75%) |
Mar 15, 2017 | 25.89 | 26.08 | 25.53 | 25.71 | 503,707 | -0.02(-0.06%) |
Mar 14, 2017 | 25.60 | 25.80 | 25.33 | 25.73 | 297,079 | -0.04(-0.16%) |
Mar 13, 2017 | 25.73 | 26.09 | 25.68 | 25.77 | 334,569 | -0.01(-0.03%) |
Mar 10, 2017 | 26.03 | 26.07 | 25.45 | 25.78 | 323,496 | -0.10(-0.37%) |
Mar 09, 2017 | 26.03 | 26.28 | 25.83 | 25.87 | 346,580 | -0.13(-0.50%) |
Mar 08, 2017 | 26.53 | 26.58 | 25.97 | 26.00 | 290,761 | -0.26(-0.98%) |
Mar 07, 2017 | 26.34 | 26.52 | 26.16 | 26.26 | 290,772 | -0.09(-0.34%) |
Mar 06, 2017 | 26.25 | 26.52 | 26.00 | 26.35 | 484,927 | -0.10(-0.40%) |
Mar 03, 2017 | 26.41 | 26.74 | 26.33 | 26.45 | 431,726 | +0.06(+0.21%) |
Mar 02, 2017 | 27.41 | 27.41 | 26.37 | 26.40 | 507,021 | -0.98(-3.59%) |