Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.63 | 23.63 | 23.48 | 23.58 | 31,902 | -0.04(-0.15%) |
May 30, 2017 | 23.59 | 23.62 | 23.55 | 23.62 | 36,381 | -0.04(-0.18%) |
May 26, 2017 | 23.72 | 23.72 | 23.62 | 23.66 | 29,013 | +0.00(+0.00%) |
May 25, 2017 | 23.67 | 23.70 | 23.61 | 23.66 | 22,755 | +0.08(+0.35%) |
May 24, 2017 | 23.55 | 23.60 | 23.55 | 23.58 | 24,040 | -0.03(-0.11%) |
May 23, 2017 | 23.60 | 23.61 | 23.49 | 23.60 | 53,315 | +0.10(+0.44%) |
May 22, 2017 | 23.49 | 23.53 | 23.47 | 23.50 | 24,849 | +0.08(+0.33%) |
May 19, 2017 | 23.35 | 23.48 | 23.35 | 23.42 | 48,280 | +0.20(+0.88%) |
May 18, 2017 | 23.21 | 23.35 | 23.15 | 23.22 | 132,966 | -0.06(-0.25%) |
May 17, 2017 | 23.40 | 23.42 | 23.23 | 23.28 | 53,496 | -0.33(-1.38%) |
May 16, 2017 | 23.67 | 23.67 | 23.59 | 23.60 | 121,605 | -0.08(-0.33%) |
May 15, 2017 | 23.59 | 23.71 | 23.59 | 23.68 | 123,956 | +0.14(+0.58%) |
May 12, 2017 | 23.54 | 23.55 | 23.50 | 23.54 | 22,007 | -0.07(-0.29%) |
May 11, 2017 | 23.62 | 23.63 | 23.55 | 23.61 | 88,917 | -0.07(-0.30%) |
May 10, 2017 | 23.64 | 23.69 | 23.60 | 23.69 | 31,693 | +0.07(+0.31%) |
May 09, 2017 | 23.73 | 23.74 | 23.61 | 23.61 | 84,833 | -0.11(-0.44%) |
May 08, 2017 | 23.70 | 23.73 | 23.67 | 23.72 | 43,982 | -0.03(-0.12%) |
May 05, 2017 | 23.70 | 23.75 | 23.63 | 23.75 | 36,643 | +0.13(+0.53%) |
May 04, 2017 | 23.65 | 23.66 | 23.58 | 23.62 | 55,010 | -0.02(-0.10%) |
May 03, 2017 | 23.57 | 23.66 | 23.56 | 23.64 | 47,723 | +0.04(+0.16%) |
May 02, 2017 | 23.69 | 23.69 | 23.55 | 23.61 | 126,940 | -0.05(-0.21%) |
May 01, 2017 | 23.66 | 23.68 | 23.61 | 23.66 | 73,529 | +0.03(+0.13%) |
Apr 28, 2017 | 23.79 | 23.79 | 23.61 | 23.63 | 32,745 | -0.10(-0.40%) |
Apr 27, 2017 | 23.88 | 23.88 | 23.64 | 23.72 | 42,492 | -0.07(-0.31%) |
Apr 26, 2017 | 23.80 | 23.90 | 23.80 | 23.80 | 63,082 | +0.02(+0.09%) |
Apr 25, 2017 | 23.73 | 23.82 | 23.73 | 23.77 | 56,285 | +0.14(+0.58%) |
Apr 24, 2017 | 23.64 | 23.65 | 23.61 | 23.64 | 26,800 | +0.28(+1.19%) |
Apr 21, 2017 | 23.49 | 23.49 | 23.36 | 23.36 | 21,850 | -0.16(-0.69%) |
Apr 20, 2017 | 23.36 | 23.52 | 23.34 | 23.52 | 30,341 | +0.22(+0.95%) |
Apr 19, 2017 | 23.51 | 23.51 | 23.27 | 23.30 | 35,563 | -0.11(-0.45%) |
Apr 18, 2017 | 23.37 | 23.42 | 23.31 | 23.40 | 33,002 | -0.09(-0.38%) |
Apr 17, 2017 | 23.32 | 23.49 | 23.29 | 23.49 | 43,530 | +0.19(+0.83%) |
Apr 13, 2017 | 23.46 | 23.48 | 23.28 | 23.30 | 78,484 | -0.18(-0.78%) |
Apr 12, 2017 | 23.53 | 23.55 | 23.43 | 23.48 | 184,554 | -0.08(-0.32%) |
Apr 11, 2017 | 23.53 | 23.56 | 23.43 | 23.56 | 986,839 | -0.04(-0.19%) |
Apr 10, 2017 | 23.59 | 23.69 | 23.54 | 23.60 | 56,857 | +0.03(+0.14%) |
Apr 07, 2017 | 23.53 | 23.63 | 23.52 | 23.57 | 37,043 | -0.03(-0.13%) |
Apr 06, 2017 | 23.55 | 23.66 | 23.55 | 23.60 | 54,305 | +0.10(+0.41%) |
Apr 05, 2017 | 23.73 | 23.82 | 23.50 | 23.50 | 66,951 | -0.12(-0.49%) |
Apr 04, 2017 | 23.56 | 23.62 | 23.51 | 23.62 | 33,459 | +0.02(+0.07%) |
Apr 03, 2017 | 23.61 | 23.61 | 23.46 | 23.60 | 39,546 | -0.08(-0.36%) |
Mar 31, 2017 | 23.74 | 23.74 | 23.67 | 23.69 | 60,141 | -0.05(-0.20%) |
Mar 30, 2017 | 23.64 | 23.75 | 23.64 | 23.73 | 33,154 | +0.14(+0.61%) |
Mar 29, 2017 | 23.62 | 23.66 | 23.59 | 23.59 | 39,513 | -0.05(-0.20%) |
Mar 28, 2017 | 23.45 | 23.67 | 23.41 | 23.64 | 45,467 | +0.20(+0.85%) |
Mar 27, 2017 | 23.32 | 23.45 | 23.28 | 23.44 | 65,781 | -0.02(-0.10%) |
Mar 24, 2017 | 23.52 | 23.60 | 23.40 | 23.46 | 33,102 | -0.02(-0.08%) |
Mar 23, 2017 | 23.51 | 23.65 | 23.45 | 23.48 | 295,845 | -0.04(-0.16%) |
Mar 22, 2017 | 23.44 | 23.53 | 23.39 | 23.52 | 76,937 | +0.04(+0.19%) |
Mar 21, 2017 | 23.85 | 23.85 | 23.48 | 23.48 | 63,710 | -0.33(-1.39%) |
Mar 20, 2017 | 23.87 | 23.90 | 23.77 | 23.80 | 99,207 | -0.13(-0.53%) |
Mar 17, 2017 | 23.95 | 24.00 | 23.93 | 23.93 | 24,140 | -0.06(-0.25%) |
Mar 16, 2017 | 24.03 | 24.06 | 23.98 | 23.99 | 31,118 | -0.06(-0.26%) |
Mar 15, 2017 | 23.98 | 24.09 | 23.90 | 24.05 | 59,873 | +0.19(+0.78%) |
Mar 14, 2017 | 23.87 | 23.87 | 23.75 | 23.87 | 30,257 | -0.06(-0.24%) |
Mar 13, 2017 | 23.89 | 23.95 | 23.88 | 23.93 | 52,473 | +0.01(+0.03%) |
Mar 10, 2017 | 24.04 | 24.04 | 23.89 | 23.92 | 32,510 | +0.06(+0.27%) |
Mar 09, 2017 | 23.82 | 23.91 | 23.73 | 23.85 | 57,352 | -0.01(-0.05%) |
Mar 08, 2017 | 23.97 | 23.99 | 23.85 | 23.87 | 56,620 | -0.06(-0.23%) |
Mar 07, 2017 | 23.99 | 23.99 | 23.90 | 23.92 | 174,460 | -0.12(-0.52%) |
Mar 06, 2017 | 24.14 | 24.14 | 23.94 | 24.05 | 919,923 | -0.11(-0.45%) |
Mar 03, 2017 | 24.48 | 24.48 | 24.06 | 24.15 | 31,424 | -0.01(-0.05%) |
Mar 02, 2017 | 24.26 | 24.28 | 24.11 | 24.17 | 162,046 | -0.13(-0.53%) |