Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.41 | 25.46 | 25.30 | 25.41 | 21,165 | +0.29(+1.13%) |
May 30, 2017 | 25.10 | 25.16 | 25.03 | 25.12 | 27,217 | -0.05(-0.18%) |
May 26, 2017 | 25.08 | 25.20 | 25.08 | 25.17 | 18,690 | -0.09(-0.36%) |
May 25, 2017 | 25.27 | 25.35 | 25.25 | 25.26 | 29,994 | -0.07(-0.28%) |
May 24, 2017 | 25.18 | 25.33 | 25.17 | 25.33 | 19,227 | +0.13(+0.52%) |
May 23, 2017 | 25.25 | 25.35 | 25.14 | 25.20 | 31,643 | +0.07(+0.28%) |
May 22, 2017 | 25.11 | 25.16 | 25.07 | 25.13 | 30,472 | +0.05(+0.20%) |
May 19, 2017 | 24.99 | 25.14 | 24.99 | 25.08 | 39,498 | +0.43(+1.77%) |
May 18, 2017 | 24.53 | 24.70 | 24.53 | 24.64 | 52,222 | +0.04(+0.14%) |
May 17, 2017 | 24.72 | 24.78 | 24.55 | 24.61 | 26,026 | -0.35(-1.40%) |
May 16, 2017 | 24.90 | 24.97 | 24.85 | 24.96 | 16,632 | +0.22(+0.89%) |
May 15, 2017 | 24.66 | 24.77 | 24.63 | 24.74 | 23,380 | +0.10(+0.41%) |
May 12, 2017 | 24.50 | 24.66 | 24.47 | 24.64 | 19,796 | -0.07(-0.28%) |
May 11, 2017 | 24.71 | 24.75 | 24.61 | 24.71 | 23,458 | +0.02(+0.09%) |
May 10, 2017 | 24.62 | 24.72 | 24.59 | 24.69 | 18,718 | +0.04(+0.17%) |
May 09, 2017 | 24.76 | 24.79 | 24.60 | 24.64 | 25,565 | -0.28(-1.10%) |
May 08, 2017 | 24.81 | 24.93 | 24.80 | 24.92 | 17,566 | -0.27(-1.07%) |
May 05, 2017 | 24.87 | 25.19 | 24.87 | 25.19 | 22,664 | +0.56(+2.27%) |
May 04, 2017 | 24.28 | 24.63 | 24.28 | 24.63 | 26,065 | +0.43(+1.78%) |
May 03, 2017 | 24.09 | 24.25 | 24.09 | 24.20 | 24,960 | +0.00(+0.00%) |
May 02, 2017 | 24.07 | 24.20 | 24.02 | 24.20 | 92,317 | +0.26(+1.09%) |
May 01, 2017 | 23.85 | 24.10 | 23.85 | 23.94 | 23,487 | -0.01(-0.04%) |
Apr 28, 2017 | 23.79 | 24.08 | 23.79 | 23.95 | 21,187 | -1.35(-5.32%) |
Apr 27, 2017 | 25.34 | 25.34 | 25.14 | 25.30 | 22,541 | -0.13(-0.53%) |
Apr 26, 2017 | 25.27 | 25.49 | 25.27 | 25.43 | 22,431 | -0.06(-0.24%) |
Apr 25, 2017 | 25.32 | 25.50 | 25.30 | 25.49 | 39,803 | +0.32(+1.29%) |
Apr 24, 2017 | 25.08 | 25.18 | 25.06 | 25.16 | 47,868 | +1.00(+4.16%) |
Apr 21, 2017 | 24.21 | 24.24 | 24.09 | 24.16 | 21,810 | -0.08(-0.33%) |
Apr 20, 2017 | 24.27 | 24.36 | 24.20 | 24.24 | 21,205 | +0.35(+1.47%) |
Apr 19, 2017 | 24.03 | 24.03 | 23.89 | 23.89 | 25,077 | -0.18(-0.76%) |
Apr 18, 2017 | 24.08 | 24.12 | 23.93 | 24.07 | 32,865 | +0.07(+0.28%) |
Apr 17, 2017 | 23.82 | 24.04 | 23.82 | 24.00 | 27,471 | +0.20(+0.82%) |
Apr 13, 2017 | 23.88 | 23.91 | 23.77 | 23.81 | 36,910 | -0.09(-0.38%) |
Apr 12, 2017 | 23.70 | 23.90 | 23.69 | 23.90 | 20,907 | +0.19(+0.80%) |
Apr 11, 2017 | 23.71 | 23.76 | 23.65 | 23.71 | 27,275 | +0.16(+0.68%) |
Apr 10, 2017 | 23.53 | 23.61 | 23.50 | 23.55 | 27,286 | +0.01(+0.04%) |
Apr 07, 2017 | 23.46 | 23.59 | 23.46 | 23.54 | 44,282 | -0.14(-0.59%) |
Apr 06, 2017 | 23.61 | 23.71 | 23.59 | 23.68 | 66,166 | +0.10(+0.42%) |
Apr 05, 2017 | 23.61 | 23.68 | 23.57 | 23.58 | 26,894 | -0.11(-0.44%) |
Apr 04, 2017 | 23.61 | 23.70 | 23.60 | 23.68 | 49,372 | +0.11(+0.45%) |
Apr 03, 2017 | 23.68 | 23.69 | 23.46 | 23.58 | 30,285 | -0.12(-0.51%) |
Mar 31, 2017 | 23.70 | 23.79 | 23.64 | 23.70 | 33,216 | +0.01(+0.04%) |
Mar 30, 2017 | 23.73 | 23.78 | 23.61 | 23.69 | 18,334 | -0.13(-0.55%) |
Mar 29, 2017 | 23.72 | 23.85 | 23.69 | 23.82 | 23,225 | -0.07(-0.29%) |
Mar 28, 2017 | 23.88 | 23.94 | 23.84 | 23.89 | 15,934 | -0.09(-0.38%) |
Mar 27, 2017 | 23.84 | 24.00 | 23.83 | 23.98 | 20,696 | +0.32(+1.37%) |
Mar 24, 2017 | 23.61 | 23.70 | 23.58 | 23.66 | 15,399 | +0.15(+0.64%) |
Mar 23, 2017 | 23.38 | 23.58 | 23.38 | 23.50 | 27,762 | -0.12(-0.53%) |
Mar 22, 2017 | 23.67 | 23.70 | 23.59 | 23.63 | 30,484 | -0.20(-0.82%) |
Mar 21, 2017 | 23.91 | 23.97 | 23.79 | 23.82 | 29,132 | +0.04(+0.19%) |
Mar 20, 2017 | 23.80 | 23.87 | 23.69 | 23.78 | 27,804 | -0.04(-0.17%) |
Mar 17, 2017 | 23.79 | 23.85 | 23.70 | 23.82 | 20,046 | -0.04(-0.17%) |
Mar 16, 2017 | 23.66 | 23.86 | 23.65 | 23.86 | 18,935 | +0.39(+1.66%) |
Mar 15, 2017 | 23.04 | 23.47 | 23.04 | 23.47 | 47,069 | +0.47(+2.04%) |
Mar 14, 2017 | 23.12 | 23.15 | 22.96 | 23.00 | 29,562 | -0.28(-1.20%) |
Mar 13, 2017 | 23.24 | 23.31 | 23.21 | 23.28 | 52,623 | -0.04(-0.17%) |
Mar 10, 2017 | 23.27 | 23.34 | 23.20 | 23.32 | 44,498 | +0.20(+0.87%) |
Mar 09, 2017 | 23.10 | 23.18 | 23.09 | 23.12 | 24,146 | +0.32(+1.40%) |
Mar 08, 2017 | 22.87 | 22.94 | 22.80 | 22.80 | 28,472 | +0.07(+0.31%) |
Mar 07, 2017 | 22.78 | 22.79 | 22.70 | 22.73 | 24,605 | -0.31(-1.35%) |
Mar 06, 2017 | 22.99 | 23.06 | 22.98 | 23.04 | 39,369 | -0.09(-0.39%) |
Mar 03, 2017 | 23.02 | 23.13 | 22.95 | 23.13 | 24,491 | +0.30(+1.31%) |
Mar 02, 2017 | 22.88 | 22.94 | 22.82 | 22.83 | 23,994 | -0.04(-0.17%) |