Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.26 | 24.40 | 23.78 | 23.97 | 201,477 | -0.34(-1.39%) |
May 30, 2017 | 24.21 | 24.45 | 23.79 | 24.30 | 132,644 | +0.00(+0.00%) |
May 26, 2017 | 24.55 | 24.59 | 24.26 | 24.30 | 103,508 | -0.29(-1.17%) |
May 25, 2017 | 24.74 | 24.93 | 24.30 | 24.59 | 78,618 | -0.05(-0.20%) |
May 24, 2017 | 24.74 | 24.79 | 24.30 | 24.64 | 107,575 | +0.00(+0.00%) |
May 23, 2017 | 25.27 | 25.36 | 24.64 | 24.64 | 99,391 | -0.48(-1.92%) |
May 22, 2017 | 25.22 | 25.46 | 24.79 | 25.12 | 117,971 | -0.05(-0.19%) |
May 19, 2017 | 24.79 | 25.22 | 24.59 | 25.17 | 148,835 | +0.29(+1.16%) |
May 18, 2017 | 24.45 | 25.03 | 24.30 | 24.88 | 193,678 | +0.43(+1.77%) |
May 17, 2017 | 25.07 | 25.22 | 24.45 | 24.45 | 183,740 | -0.82(-3.24%) |
May 16, 2017 | 25.22 | 25.36 | 24.98 | 25.27 | 85,531 | +0.00(+0.00%) |
May 15, 2017 | 24.79 | 25.36 | 24.74 | 25.27 | 106,316 | +0.58(+2.34%) |
May 12, 2017 | 24.59 | 25.03 | 24.16 | 24.69 | 151,183 | +0.05(+0.20%) |
May 11, 2017 | 24.98 | 24.98 | 24.50 | 24.64 | 332,751 | -0.34(-1.35%) |
May 10, 2017 | 25.80 | 25.84 | 24.79 | 24.98 | 506,574 | -0.82(-3.17%) |
May 09, 2017 | 26.28 | 26.47 | 25.80 | 25.80 | 270,293 | -0.39(-1.47%) |
May 08, 2017 | 25.51 | 26.23 | 25.32 | 26.18 | 153,537 | +0.63(+2.45%) |
May 05, 2017 | 26.57 | 26.61 | 25.27 | 25.56 | 207,846 | -0.34(-1.30%) |
May 04, 2017 | 25.89 | 26.04 | 25.65 | 25.89 | 84,487 | +0.00(+0.00%) |
May 03, 2017 | 26.13 | 26.23 | 25.56 | 25.89 | 75,936 | -0.19(-0.74%) |
May 02, 2017 | 26.86 | 26.88 | 25.94 | 26.09 | 123,639 | -0.77(-2.87%) |
May 01, 2017 | 26.47 | 27.00 | 26.28 | 26.86 | 181,115 | +0.58(+2.20%) |
Apr 28, 2017 | 26.71 | 26.71 | 25.94 | 26.28 | 175,483 | -0.39(-1.44%) |
Apr 27, 2017 | 26.66 | 26.95 | 26.52 | 26.66 | 82,397 | +0.00(+0.00%) |
Apr 26, 2017 | 25.89 | 26.66 | 25.89 | 26.66 | 198,295 | +0.72(+2.78%) |
Apr 25, 2017 | 26.09 | 26.23 | 25.66 | 25.94 | 133,767 | -0.10(-0.37%) |
Apr 24, 2017 | 26.28 | 26.37 | 25.80 | 26.04 | 148,409 | +0.14(+0.56%) |
Apr 21, 2017 | 25.80 | 26.04 | 25.51 | 25.89 | 184,564 | +0.00(+0.00%) |
Apr 20, 2017 | 25.89 | 26.23 | 25.41 | 25.89 | 252,494 | +0.10(+0.37%) |
Apr 19, 2017 | 25.94 | 25.99 | 25.56 | 25.80 | 144,613 | +0.05(+0.19%) |
Apr 18, 2017 | 24.88 | 25.89 | 24.83 | 25.75 | 132,615 | +0.67(+2.69%) |
Apr 17, 2017 | 24.69 | 25.07 | 24.55 | 25.07 | 85,331 | +0.48(+1.96%) |
Apr 13, 2017 | 25.46 | 25.46 | 24.59 | 24.59 | 74,583 | -0.82(-3.22%) |
Apr 12, 2017 | 25.60 | 25.62 | 24.88 | 25.41 | 173,390 | -0.19(-0.75%) |
Apr 11, 2017 | 24.64 | 26.61 | 24.11 | 25.60 | 813,010 | +0.48(+1.92%) |
Apr 10, 2017 | 25.32 | 25.46 | 24.83 | 25.12 | 216,257 | -0.10(-0.38%) |
Apr 07, 2017 | 24.83 | 25.27 | 24.55 | 25.22 | 223,956 | +0.34(+1.35%) |
Apr 06, 2017 | 24.64 | 24.95 | 24.21 | 24.88 | 162,633 | +0.29(+1.17%) |
Apr 05, 2017 | 24.50 | 24.93 | 24.35 | 24.59 | 258,267 | +0.19(+0.79%) |
Apr 04, 2017 | 24.40 | 24.50 | 24.02 | 24.40 | 128,107 | -0.05(-0.20%) |
Apr 03, 2017 | 24.50 | 24.83 | 24.30 | 24.45 | 153,405 | +0.00(+0.00%) |
Mar 31, 2017 | 24.40 | 24.64 | 24.16 | 24.45 | 221,303 | +0.14(+0.59%) |
Mar 30, 2017 | 24.45 | 24.55 | 24.23 | 24.30 | 138,379 | -0.14(-0.59%) |
Mar 29, 2017 | 24.35 | 24.59 | 24.16 | 24.45 | 98,765 | +0.10(+0.40%) |
Mar 28, 2017 | 23.78 | 24.35 | 23.68 | 24.35 | 117,129 | +0.53(+2.22%) |
Mar 27, 2017 | 23.68 | 24.06 | 23.34 | 23.82 | 136,584 | -0.10(-0.40%) |
Mar 24, 2017 | 24.50 | 24.55 | 23.82 | 23.92 | 111,832 | -0.48(-1.97%) |
Mar 23, 2017 | 23.68 | 24.55 | 23.15 | 24.40 | 149,480 | +0.82(+3.47%) |
Mar 22, 2017 | 23.87 | 23.97 | 23.39 | 23.58 | 206,416 | -0.39(-1.61%) |
Mar 21, 2017 | 24.55 | 24.59 | 23.92 | 23.97 | 265,083 | -0.48(-1.97%) |
Mar 20, 2017 | 24.50 | 24.55 | 24.16 | 24.45 | 151,683 | +0.05(+0.20%) |
Mar 17, 2017 | 24.35 | 24.55 | 24.21 | 24.40 | 320,218 | +0.05(+0.20%) |
Mar 16, 2017 | 23.82 | 24.59 | 23.73 | 24.35 | 217,891 | +0.63(+2.64%) |
Mar 15, 2017 | 23.58 | 23.97 | 23.49 | 23.73 | 133,252 | +0.19(+0.82%) |
Mar 14, 2017 | 23.29 | 23.68 | 22.96 | 23.53 | 153,577 | +0.19(+0.82%) |
Mar 13, 2017 | 23.97 | 24.06 | 23.29 | 23.34 | 194,618 | -0.58(-2.41%) |
Mar 10, 2017 | 23.58 | 24.20 | 23.53 | 23.92 | 315,724 | +0.43(+1.84%) |
Mar 09, 2017 | 24.02 | 24.26 | 23.34 | 23.49 | 404,476 | -0.34(-1.41%) |
Mar 08, 2017 | 23.49 | 23.87 | 23.04 | 23.82 | 288,722 | +0.58(+2.48%) |
Mar 07, 2017 | 22.76 | 23.58 | 22.76 | 23.25 | 311,524 | +0.53(+2.33%) |
Mar 06, 2017 | 22.19 | 22.72 | 21.92 | 22.72 | 128,336 | +0.43(+1.94%) |
Mar 03, 2017 | 22.28 | 22.52 | 22.24 | 22.28 | 121,646 | +0.05(+0.22%) |
Mar 02, 2017 | 21.75 | 22.43 | 21.75 | 22.24 | 379,563 | +0.39(+1.76%) |