Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.25 | 29.31 | 28.90 | 29.29 | 69,139 | +0.17(+0.57%) |
May 30, 2017 | 29.14 | 29.19 | 28.89 | 29.12 | 109,397 | +0.08(+0.29%) |
May 26, 2017 | 29.42 | 29.42 | 28.88 | 29.04 | 69,366 | -0.34(-1.15%) |
May 25, 2017 | 29.44 | 29.87 | 28.88 | 29.38 | 172,938 | +0.51(+1.76%) |
May 24, 2017 | 27.94 | 28.90 | 27.94 | 28.87 | 138,261 | +1.00(+3.60%) |
May 23, 2017 | 27.84 | 27.88 | 27.57 | 27.87 | 24,887 | +0.21(+0.75%) |
May 22, 2017 | 27.39 | 27.75 | 27.34 | 27.66 | 70,435 | +0.52(+1.92%) |
May 19, 2017 | 27.12 | 27.35 | 27.12 | 27.14 | 30,625 | +0.19(+0.72%) |
May 18, 2017 | 26.58 | 26.95 | 26.41 | 26.95 | 28,760 | +0.77(+2.96%) |
May 17, 2017 | 26.85 | 26.85 | 26.17 | 26.17 | 41,355 | -0.83(-3.08%) |
May 16, 2017 | 27.09 | 27.09 | 26.88 | 27.00 | 23,531 | +0.11(+0.40%) |
May 15, 2017 | 26.79 | 26.90 | 26.70 | 26.90 | 16,079 | +0.27(+1.00%) |
May 12, 2017 | 26.56 | 26.69 | 26.44 | 26.63 | 10,056 | +0.06(+0.22%) |
May 11, 2017 | 26.54 | 26.65 | 26.36 | 26.57 | 13,424 | +0.03(+0.13%) |
May 10, 2017 | 26.46 | 26.70 | 26.41 | 26.54 | 22,224 | +0.17(+0.66%) |
May 09, 2017 | 25.99 | 26.39 | 25.97 | 26.36 | 27,547 | +0.54(+2.09%) |
May 08, 2017 | 25.98 | 25.98 | 25.77 | 25.82 | 19,509 | +0.10(+0.39%) |
May 05, 2017 | 25.42 | 25.72 | 25.42 | 25.72 | 12,381 | +0.27(+1.06%) |
May 04, 2017 | 25.52 | 25.59 | 25.42 | 25.45 | 11,648 | +0.02(+0.08%) |
May 03, 2017 | 25.58 | 25.58 | 25.26 | 25.43 | 29,983 | -0.23(-0.91%) |
May 02, 2017 | 25.82 | 25.82 | 25.56 | 25.67 | 40,788 | -0.03(-0.13%) |
May 01, 2017 | 25.33 | 25.75 | 25.33 | 25.70 | 14,736 | +0.50(+1.98%) |
Apr 28, 2017 | 25.51 | 25.51 | 25.14 | 25.20 | 14,961 | -0.38(-1.50%) |
Apr 27, 2017 | 25.35 | 25.59 | 25.34 | 25.58 | 23,089 | +0.32(+1.28%) |
Apr 26, 2017 | 25.28 | 25.32 | 25.21 | 25.26 | 4,092 | +0.04(+0.14%) |
Apr 25, 2017 | 25.21 | 25.22 | 25.00 | 25.22 | 8,230 | +0.33(+1.34%) |
Apr 24, 2017 | 24.97 | 25.04 | 24.81 | 24.89 | 9,923 | +0.28(+1.15%) |
Apr 21, 2017 | 24.88 | 24.88 | 24.61 | 24.61 | 12,720 | -0.08(-0.32%) |
Apr 20, 2017 | 24.53 | 24.72 | 24.53 | 24.69 | 15,493 | +0.25(+1.01%) |
Apr 19, 2017 | 24.62 | 24.62 | 24.44 | 24.44 | 24,906 | +0.12(+0.48%) |
Apr 18, 2017 | 24.18 | 24.33 | 24.18 | 24.33 | 8,693 | +0.17(+0.69%) |
Apr 17, 2017 | 24.13 | 24.18 | 24.13 | 24.16 | 3,205 | +0.17(+0.73%) |
Apr 13, 2017 | 24.12 | 24.22 | 23.99 | 23.99 | 2,900 | -0.13(-0.55%) |
Apr 12, 2017 | 24.28 | 24.37 | 24.12 | 24.12 | 3,301 | -0.14(-0.58%) |
Apr 11, 2017 | 24.28 | 24.28 | 24.12 | 24.26 | 5,997 | +0.00(+0.00%) |
Apr 10, 2017 | 24.31 | 24.38 | 24.23 | 24.26 | 9,921 | +0.07(+0.28%) |
Apr 07, 2017 | 24.10 | 24.23 | 24.06 | 24.19 | 7,456 | +0.07(+0.30%) |
Apr 06, 2017 | 24.06 | 24.13 | 23.99 | 24.12 | 5,134 | -0.03(-0.14%) |
Apr 05, 2017 | 24.18 | 24.37 | 24.15 | 24.15 | 3,966 | +0.10(+0.41%) |
Apr 04, 2017 | 24.09 | 24.11 | 24.05 | 24.05 | 4,436 | -0.13(-0.55%) |
Apr 03, 2017 | 24.13 | 24.18 | 24.02 | 24.18 | 4,927 | +0.14(+0.59%) |
Mar 31, 2017 | 23.79 | 24.04 | 23.79 | 24.04 | 1,735 | +0.15(+0.64%) |
Mar 30, 2017 | 23.93 | 23.93 | 23.89 | 23.89 | 3,022 | -0.02(-0.06%) |
Mar 29, 2017 | 23.71 | 23.91 | 23.71 | 23.91 | 2,036 | +0.14(+0.58%) |
Mar 28, 2017 | 23.70 | 23.79 | 23.70 | 23.77 | 3,246 | +0.15(+0.65%) |
Mar 27, 2017 | 23.17 | 23.66 | 23.15 | 23.61 | 16,415 | +0.14(+0.59%) |
Mar 24, 2017 | 23.45 | 23.57 | 23.36 | 23.48 | 4,717 | +0.02(+0.09%) |
Mar 23, 2017 | 23.28 | 23.46 | 23.28 | 23.46 | 8,027 | +0.13(+0.56%) |
Mar 22, 2017 | 23.43 | 23.43 | 23.26 | 23.33 | 5,504 | -0.07(-0.31%) |
Mar 21, 2017 | 23.99 | 23.99 | 23.40 | 23.40 | 6,426 | -0.59(-2.44%) |
Mar 20, 2017 | 23.93 | 24.03 | 23.93 | 23.98 | 5,563 | -0.00(-0.00%) |
Mar 17, 2017 | 24.01 | 24.10 | 23.97 | 23.99 | 9,719 | -0.03(-0.10%) |
Mar 16, 2017 | 24.06 | 24.07 | 24.01 | 24.01 | 3,666 | +0.13(+0.56%) |
Mar 15, 2017 | 23.79 | 23.89 | 23.68 | 23.88 | 5,663 | +0.18(+0.77%) |
Mar 14, 2017 | 23.76 | 23.76 | 23.60 | 23.69 | 1,851 | -0.08(-0.35%) |
Mar 13, 2017 | 23.64 | 23.80 | 23.64 | 23.78 | 3,064 | +0.16(+0.67%) |
Mar 10, 2017 | 24.01 | 24.01 | 23.53 | 23.62 | 15,238 | +0.19(+0.82%) |
Mar 09, 2017 | 23.49 | 23.49 | 23.31 | 23.43 | 6,816 | +0.01(+0.04%) |
Mar 08, 2017 | 23.58 | 23.58 | 23.42 | 23.42 | 5,937 | -0.03(-0.11%) |
Mar 07, 2017 | 23.61 | 23.64 | 23.45 | 23.45 | 8,533 | -0.14(-0.59%) |
Mar 06, 2017 | 23.45 | 23.59 | 23.39 | 23.59 | 4,207 | +0.07(+0.30%) |
Mar 03, 2017 | 23.46 | 23.52 | 23.44 | 23.52 | 4,418 | -0.05(-0.19%) |
Mar 02, 2017 | 23.69 | 23.69 | 23.56 | 23.56 | 19,593 | -0.16(-0.67%) |