Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.20 | 23.20 | 22.97 | 23.18 | 251,421 | +0.01(+0.04%) |
May 30, 2017 | 23.25 | 23.26 | 23.13 | 23.17 | 136,489 | -0.12(-0.51%) |
May 26, 2017 | 23.32 | 23.34 | 23.27 | 23.29 | 574,933 | -0.06(-0.25%) |
May 25, 2017 | 23.28 | 23.40 | 23.26 | 23.35 | 176,561 | +0.13(+0.54%) |
May 24, 2017 | 23.20 | 23.23 | 23.14 | 23.22 | 145,138 | +0.08(+0.33%) |
May 23, 2017 | 23.11 | 23.21 | 22.99 | 23.15 | 221,829 | +0.09(+0.40%) |
May 22, 2017 | 23.03 | 23.11 | 22.97 | 23.06 | 144,616 | +0.08(+0.37%) |
May 19, 2017 | 22.87 | 23.06 | 22.84 | 22.97 | 145,334 | +0.18(+0.78%) |
May 18, 2017 | 22.72 | 22.91 | 22.67 | 22.80 | 199,884 | +0.04(+0.19%) |
May 17, 2017 | 22.95 | 23.02 | 22.70 | 22.75 | 485,797 | -0.46(-1.99%) |
May 16, 2017 | 23.27 | 23.29 | 23.15 | 23.22 | 212,358 | -0.03(-0.14%) |
May 15, 2017 | 23.12 | 23.30 | 23.12 | 23.25 | 266,179 | +0.17(+0.73%) |
May 12, 2017 | 23.13 | 23.13 | 23.02 | 23.08 | 88,112 | -0.09(-0.40%) |
May 11, 2017 | 23.28 | 23.28 | 23.04 | 23.17 | 216,697 | -0.19(-0.79%) |
May 10, 2017 | 23.25 | 23.37 | 23.25 | 23.36 | 159,189 | +0.08(+0.36%) |
May 09, 2017 | 23.48 | 23.48 | 23.22 | 23.27 | 168,818 | -0.16(-0.68%) |
May 08, 2017 | 23.53 | 23.56 | 23.38 | 23.43 | 112,264 | -0.06(-0.27%) |
May 05, 2017 | 23.47 | 23.50 | 23.39 | 23.50 | 124,886 | +0.07(+0.31%) |
May 04, 2017 | 23.48 | 23.50 | 23.30 | 23.43 | 362,110 | +0.03(+0.14%) |
May 03, 2017 | 23.36 | 23.48 | 23.30 | 23.39 | 205,683 | +0.00(+0.00%) |
May 02, 2017 | 23.50 | 23.52 | 23.33 | 23.39 | 359,404 | -0.09(-0.39%) |
May 01, 2017 | 23.44 | 23.57 | 23.37 | 23.48 | 313,551 | +0.10(+0.43%) |
Apr 28, 2017 | 23.64 | 23.64 | 23.36 | 23.38 | 306,765 | -0.27(-1.14%) |
Apr 27, 2017 | 23.68 | 23.74 | 23.58 | 23.65 | 128,217 | +0.01(+0.04%) |
Apr 26, 2017 | 23.55 | 23.77 | 23.54 | 23.64 | 569,833 | +0.07(+0.29%) |
Apr 25, 2017 | 23.57 | 23.63 | 23.55 | 23.58 | 375,892 | +0.13(+0.57%) |
Apr 24, 2017 | 23.54 | 23.56 | 23.40 | 23.44 | 423,426 | +0.24(+1.05%) |
Apr 21, 2017 | 23.29 | 23.34 | 23.17 | 23.20 | 273,595 | -0.12(-0.51%) |
Apr 20, 2017 | 23.16 | 23.33 | 23.06 | 23.32 | 496,299 | +0.28(+1.21%) |
Apr 19, 2017 | 23.10 | 23.17 | 22.99 | 23.04 | 326,172 | +0.03(+0.11%) |
Apr 18, 2017 | 22.96 | 23.06 | 22.87 | 23.01 | 944,554 | -0.05(-0.22%) |
Apr 17, 2017 | 22.80 | 23.08 | 22.78 | 23.06 | 342,697 | +0.31(+1.37%) |
Apr 13, 2017 | 22.91 | 23.01 | 22.75 | 22.75 | 385,954 | -0.22(-0.95%) |
Apr 12, 2017 | 23.08 | 23.10 | 22.92 | 22.97 | 795,185 | -0.12(-0.51%) |
Apr 11, 2017 | 23.01 | 23.10 | 22.85 | 23.09 | 849,900 | +0.00(+0.00%) |
Apr 10, 2017 | 23.06 | 23.21 | 23.00 | 23.09 | 528,535 | +0.03(+0.13%) |
Apr 07, 2017 | 23.00 | 23.17 | 22.97 | 23.06 | 336,270 | -0.05(-0.24%) |
Apr 06, 2017 | 22.98 | 23.15 | 22.87 | 23.11 | 316,157 | +0.14(+0.62%) |
Apr 05, 2017 | 23.33 | 23.33 | 22.95 | 22.97 | 866,986 | -0.21(-0.91%) |
Apr 04, 2017 | 23.16 | 23.24 | 23.12 | 23.18 | 923,930 | +0.02(+0.07%) |
Apr 03, 2017 | 23.32 | 23.34 | 23.03 | 23.17 | 3,282,839 | -0.14(-0.61%) |
Mar 31, 2017 | 23.34 | 23.41 | 23.30 | 23.31 | 476,867 | -0.08(-0.36%) |
Mar 30, 2017 | 23.14 | 23.40 | 23.12 | 23.39 | 298,029 | +0.27(+1.16%) |
Mar 29, 2017 | 23.12 | 23.18 | 23.03 | 23.12 | 504,751 | +0.00(+0.00%) |
Mar 28, 2017 | 22.82 | 23.21 | 22.82 | 23.12 | 321,866 | +0.26(+1.14%) |
Mar 27, 2017 | 22.72 | 22.90 | 22.59 | 22.86 | 1,072,157 | -0.11(-0.48%) |
Mar 24, 2017 | 23.07 | 23.16 | 22.87 | 22.97 | 446,111 | -0.06(-0.26%) |
Mar 23, 2017 | 22.97 | 23.22 | 22.97 | 23.03 | 269,798 | +0.04(+0.18%) |
Mar 22, 2017 | 22.91 | 23.01 | 22.74 | 22.99 | 419,269 | -0.01(-0.04%) |
Mar 21, 2017 | 23.59 | 23.59 | 22.97 | 23.00 | 407,368 | -0.51(-2.15%) |
Mar 20, 2017 | 23.63 | 23.65 | 23.49 | 23.50 | 169,542 | -0.17(-0.74%) |
Mar 17, 2017 | 23.84 | 23.84 | 23.58 | 23.68 | 398,545 | -0.13(-0.56%) |
Mar 16, 2017 | 23.79 | 23.88 | 23.74 | 23.81 | 287,496 | +0.11(+0.46%) |
Mar 15, 2017 | 23.68 | 23.77 | 23.66 | 23.70 | 492,227 | +0.08(+0.32%) |
Mar 14, 2017 | 23.60 | 23.63 | 23.48 | 23.63 | 205,929 | -0.05(-0.21%) |
Mar 13, 2017 | 23.68 | 23.72 | 23.63 | 23.68 | 348,261 | +0.01(+0.04%) |
Mar 10, 2017 | 23.74 | 23.79 | 23.53 | 23.67 | 242,521 | +0.03(+0.14%) |
Mar 09, 2017 | 23.71 | 23.82 | 23.56 | 23.63 | 294,491 | -0.03(-0.11%) |
Mar 08, 2017 | 23.87 | 23.92 | 23.66 | 23.66 | 306,290 | -0.08(-0.35%) |
Mar 07, 2017 | 23.91 | 23.91 | 23.74 | 23.74 | 198,924 | -0.11(-0.46%) |
Mar 06, 2017 | 23.90 | 23.91 | 23.77 | 23.85 | 211,600 | -0.15(-0.63%) |
Mar 03, 2017 | 23.96 | 24.04 | 23.89 | 24.00 | 205,126 | +0.02(+0.07%) |
Mar 02, 2017 | 24.27 | 24.29 | 23.97 | 23.99 | 412,762 | -0.30(-1.24%) |