Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.27 | 24.05 | 23.18 | 23.93 | 50,110 | +0.76(+3.26%) |
May 30, 2017 | 23.37 | 23.48 | 23.17 | 23.17 | 16,539 | -0.28(-1.19%) |
May 26, 2017 | 23.41 | 23.56 | 23.05 | 23.45 | 11,985 | +0.07(+0.31%) |
May 25, 2017 | 23.16 | 23.99 | 23.07 | 23.38 | 45,546 | +0.18(+0.78%) |
May 24, 2017 | 23.15 | 23.33 | 22.88 | 23.20 | 22,920 | +0.00(+0.00%) |
May 23, 2017 | 23.19 | 23.33 | 23.04 | 23.20 | 21,450 | +0.10(+0.43%) |
May 22, 2017 | 22.82 | 23.20 | 22.82 | 23.10 | 12,886 | +0.28(+1.22%) |
May 19, 2017 | 23.15 | 23.15 | 22.80 | 22.82 | 19,644 | -0.34(-1.48%) |
May 18, 2017 | 23.39 | 23.43 | 23.16 | 23.16 | 17,982 | -0.23(-1.00%) |
May 17, 2017 | 23.94 | 23.94 | 23.20 | 23.40 | 36,878 | -0.67(-2.80%) |
May 16, 2017 | 24.07 | 24.25 | 23.58 | 24.07 | 57,057 | +0.11(+0.45%) |
May 15, 2017 | 23.72 | 24.19 | 23.72 | 23.96 | 24,536 | +0.26(+1.10%) |
May 12, 2017 | 24.03 | 24.15 | 23.42 | 23.70 | 17,650 | -0.36(-1.50%) |
May 11, 2017 | 24.23 | 24.24 | 23.58 | 24.06 | 15,817 | -0.16(-0.67%) |
May 10, 2017 | 24.26 | 24.48 | 23.58 | 24.22 | 45,857 | -0.14(-0.59%) |
May 09, 2017 | 24.30 | 24.66 | 24.12 | 24.37 | 13,862 | +0.05(+0.19%) |
May 08, 2017 | 23.80 | 24.50 | 23.80 | 24.32 | 95,157 | +0.60(+2.54%) |
May 05, 2017 | 23.94 | 23.94 | 23.60 | 23.72 | 24,671 | -0.22(-0.90%) |
May 04, 2017 | 23.92 | 24.03 | 23.75 | 23.94 | 15,334 | +0.00(+0.00%) |
May 03, 2017 | 23.94 | 24.21 | 23.79 | 23.94 | 46,623 | -0.14(-0.60%) |
May 02, 2017 | 24.06 | 24.49 | 23.89 | 24.08 | 94,337 | -0.01(-0.04%) |
May 01, 2017 | 23.99 | 24.28 | 23.70 | 24.09 | 86,066 | +0.37(+1.56%) |
Apr 28, 2017 | 23.54 | 24.00 | 23.53 | 23.72 | 56,435 | -0.11(-0.45%) |
Apr 27, 2017 | 24.19 | 24.49 | 23.81 | 23.83 | 16,176 | -0.38(-1.56%) |
Apr 26, 2017 | 23.81 | 24.29 | 23.53 | 24.21 | 32,275 | +0.43(+1.82%) |
Apr 25, 2017 | 23.82 | 23.86 | 23.64 | 23.77 | 33,493 | +0.07(+0.30%) |
Apr 24, 2017 | 23.93 | 24.27 | 23.04 | 23.70 | 68,538 | -0.06(-0.27%) |
Apr 21, 2017 | 24.10 | 24.29 | 23.72 | 23.76 | 54,538 | -0.39(-1.60%) |
Apr 20, 2017 | 23.65 | 24.25 | 23.51 | 24.15 | 42,568 | +0.54(+2.29%) |
Apr 19, 2017 | 23.35 | 23.67 | 23.31 | 23.61 | 29,157 | +0.34(+1.47%) |
Apr 18, 2017 | 22.86 | 23.29 | 22.79 | 23.27 | 10,368 | +0.35(+1.53%) |
Apr 17, 2017 | 22.61 | 22.96 | 22.35 | 22.92 | 19,355 | +0.05(+0.24%) |
Apr 13, 2017 | 23.36 | 23.36 | 22.58 | 22.86 | 21,613 | +0.15(+0.67%) |
Apr 12, 2017 | 23.17 | 23.29 | 22.54 | 22.71 | 10,647 | -0.54(-2.32%) |
Apr 11, 2017 | 22.12 | 23.40 | 22.12 | 23.25 | 39,339 | +1.09(+4.91%) |
Apr 10, 2017 | 22.06 | 22.35 | 21.87 | 22.16 | 24,151 | +0.03(+0.12%) |
Apr 07, 2017 | 22.20 | 22.28 | 22.09 | 22.14 | 9,405 | -0.08(-0.36%) |
Apr 06, 2017 | 22.23 | 22.44 | 22.05 | 22.22 | 13,118 | -0.01(-0.04%) |
Apr 05, 2017 | 22.28 | 22.68 | 22.09 | 22.23 | 51,219 | -0.12(-0.52%) |
Apr 04, 2017 | 22.81 | 22.81 | 22.14 | 22.34 | 30,397 | -0.44(-1.94%) |
Apr 03, 2017 | 23.33 | 23.33 | 22.50 | 22.78 | 25,982 | -0.54(-2.31%) |
Mar 31, 2017 | 22.70 | 23.40 | 22.31 | 23.32 | 71,122 | +0.63(+2.78%) |
Mar 30, 2017 | 22.61 | 22.79 | 22.03 | 22.69 | 22,733 | +0.05(+0.24%) |
Mar 29, 2017 | 22.93 | 22.93 | 22.50 | 22.64 | 34,298 | -0.40(-1.76%) |
Mar 28, 2017 | 22.50 | 23.10 | 22.27 | 23.04 | 73,436 | +0.53(+2.36%) |
Mar 27, 2017 | 22.05 | 22.68 | 22.02 | 22.51 | 37,293 | +0.06(+0.28%) |
Mar 24, 2017 | 21.93 | 22.47 | 21.91 | 22.45 | 36,598 | +0.54(+2.46%) |
Mar 23, 2017 | 21.32 | 22.04 | 21.32 | 21.91 | 36,648 | +0.55(+2.57%) |
Mar 22, 2017 | 21.69 | 21.69 | 21.20 | 21.36 | 35,574 | -0.33(-1.53%) |
Mar 21, 2017 | 21.69 | 22.04 | 21.55 | 21.69 | 41,510 | +0.08(+0.37%) |
Mar 20, 2017 | 22.09 | 22.09 | 21.46 | 21.61 | 30,777 | -0.49(-2.20%) |
Mar 17, 2017 | 21.51 | 22.16 | 21.51 | 22.10 | 57,909 | +0.57(+2.63%) |
Mar 16, 2017 | 21.34 | 21.79 | 21.24 | 21.53 | 30,938 | +0.21(+0.97%) |
Mar 15, 2017 | 21.26 | 21.36 | 20.88 | 21.33 | 40,273 | +0.20(+0.94%) |
Mar 14, 2017 | 21.12 | 21.42 | 20.84 | 21.13 | 24,503 | -0.21(-0.97%) |
Mar 13, 2017 | 21.76 | 21.76 | 20.97 | 21.33 | 25,161 | -0.31(-1.45%) |
Mar 10, 2017 | 21.24 | 21.75 | 21.11 | 21.65 | 49,749 | +0.49(+2.30%) |
Mar 09, 2017 | 21.43 | 21.43 | 21.10 | 21.16 | 30,684 | -0.22(-1.01%) |
Mar 08, 2017 | 21.67 | 21.67 | 21.38 | 21.38 | 24,665 | -0.22(-1.00%) |
Mar 07, 2017 | 21.78 | 21.91 | 21.42 | 21.60 | 54,646 | -0.24(-1.11%) |
Mar 06, 2017 | 21.92 | 22.09 | 21.71 | 21.84 | 17,131 | -0.14(-0.65%) |
Mar 03, 2017 | 21.91 | 22.21 | 21.79 | 21.98 | 27,029 | +0.08(+0.37%) |
Mar 02, 2017 | 22.12 | 22.15 | 21.79 | 21.90 | 74,966 | -0.27(-1.22%) |