Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.73 | 23.78 | 23.30 | 23.74 | 171,378 | +0.13(+0.57%) |
May 30, 2017 | 23.52 | 23.73 | 23.40 | 23.60 | 109,441 | -0.02(-0.10%) |
May 26, 2017 | 23.40 | 23.70 | 23.29 | 23.63 | 162,825 | +0.21(+0.91%) |
May 25, 2017 | 23.35 | 23.46 | 23.11 | 23.42 | 148,093 | +0.15(+0.65%) |
May 24, 2017 | 23.22 | 23.39 | 22.98 | 23.26 | 185,374 | +0.07(+0.29%) |
May 23, 2017 | 23.27 | 23.50 | 22.98 | 23.20 | 198,899 | +0.01(+0.03%) |
May 22, 2017 | 22.88 | 23.29 | 22.88 | 23.19 | 230,771 | +0.28(+1.21%) |
May 19, 2017 | 23.02 | 23.21 | 22.73 | 22.91 | 671,760 | -0.08(-0.36%) |
May 18, 2017 | 22.98 | 23.10 | 22.77 | 22.99 | 346,710 | -0.07(-0.32%) |
May 17, 2017 | 23.21 | 23.42 | 23.05 | 23.07 | 402,704 | -0.48(-2.05%) |
May 16, 2017 | 23.38 | 23.57 | 23.19 | 23.55 | 195,044 | +0.18(+0.77%) |
May 15, 2017 | 22.91 | 23.40 | 22.90 | 23.37 | 225,844 | +0.56(+2.47%) |
May 12, 2017 | 23.17 | 23.26 | 22.51 | 22.81 | 307,685 | -0.39(-1.70%) |
May 11, 2017 | 23.34 | 23.41 | 23.16 | 23.20 | 227,132 | -0.29(-1.21%) |
May 10, 2017 | 23.43 | 23.71 | 23.23 | 23.48 | 179,821 | -0.05(-0.21%) |
May 09, 2017 | 23.47 | 23.62 | 23.26 | 23.53 | 175,217 | +0.06(+0.27%) |
May 08, 2017 | 23.47 | 23.66 | 23.30 | 23.47 | 169,650 | -0.05(-0.19%) |
May 05, 2017 | 23.58 | 23.77 | 23.30 | 23.51 | 199,443 | -0.03(-0.13%) |
May 04, 2017 | 23.40 | 23.64 | 23.04 | 23.54 | 196,556 | +0.20(+0.85%) |
May 03, 2017 | 23.05 | 23.48 | 22.64 | 23.35 | 329,229 | +0.16(+0.68%) |
May 02, 2017 | 23.44 | 23.57 | 23.02 | 23.19 | 319,962 | -0.19(-0.80%) |
May 01, 2017 | 23.41 | 23.42 | 23.23 | 23.38 | 472,977 | -0.00(-0.02%) |
Apr 28, 2017 | 23.95 | 23.95 | 23.36 | 23.38 | 279,082 | -0.51(-2.14%) |
Apr 27, 2017 | 23.88 | 24.04 | 23.78 | 23.89 | 408,657 | +0.03(+0.11%) |
Apr 26, 2017 | 23.51 | 24.04 | 23.51 | 23.86 | 523,789 | +0.26(+1.08%) |
Apr 25, 2017 | 23.66 | 23.92 | 23.60 | 23.61 | 306,043 | +0.12(+0.51%) |
Apr 24, 2017 | 23.38 | 23.71 | 23.32 | 23.49 | 284,635 | +0.46(+1.99%) |
Apr 21, 2017 | 23.13 | 23.34 | 22.97 | 23.03 | 261,507 | -0.17(-0.73%) |
Apr 20, 2017 | 23.06 | 23.35 | 22.89 | 23.20 | 298,639 | +0.21(+0.93%) |
Apr 19, 2017 | 22.74 | 23.09 | 22.58 | 22.99 | 399,236 | +0.31(+1.36%) |
Apr 18, 2017 | 22.47 | 22.84 | 22.36 | 22.68 | 274,264 | +0.17(+0.75%) |
Apr 17, 2017 | 22.40 | 22.99 | 22.32 | 22.51 | 467,307 | +0.13(+0.59%) |
Apr 13, 2017 | 22.69 | 22.76 | 22.36 | 22.38 | 323,535 | -0.37(-1.62%) |
Apr 12, 2017 | 22.88 | 23.09 | 22.60 | 22.75 | 184,220 | -0.20(-0.85%) |
Apr 11, 2017 | 22.80 | 23.10 | 22.65 | 22.94 | 413,054 | +0.06(+0.28%) |
Apr 10, 2017 | 23.25 | 23.47 | 22.82 | 22.88 | 259,972 | -0.36(-1.53%) |
Apr 07, 2017 | 23.08 | 23.36 | 22.84 | 23.23 | 399,641 | +0.12(+0.50%) |
Apr 06, 2017 | 23.21 | 23.27 | 22.88 | 23.12 | 371,669 | -0.07(-0.32%) |
Apr 05, 2017 | 23.50 | 23.85 | 23.14 | 23.19 | 309,250 | -0.27(-1.17%) |
Apr 04, 2017 | 23.77 | 23.83 | 23.41 | 23.47 | 395,194 | -0.12(-0.52%) |
Apr 03, 2017 | 24.59 | 24.59 | 23.57 | 23.59 | 405,589 | -1.00(-4.06%) |
Mar 31, 2017 | 24.38 | 24.67 | 24.27 | 24.59 | 370,032 | +0.27(+1.11%) |
Mar 30, 2017 | 24.20 | 24.34 | 24.10 | 24.32 | 251,505 | +0.14(+0.57%) |
Mar 29, 2017 | 24.32 | 24.34 | 24.06 | 24.18 | 191,378 | -0.21(-0.86%) |
Mar 28, 2017 | 24.25 | 24.42 | 23.96 | 24.39 | 338,430 | +0.00(+0.02%) |
Mar 27, 2017 | 23.73 | 24.46 | 23.69 | 24.38 | 266,373 | +0.40(+1.66%) |
Mar 24, 2017 | 24.16 | 24.16 | 23.69 | 23.99 | 381,645 | -0.11(-0.47%) |
Mar 23, 2017 | 24.13 | 24.38 | 23.78 | 24.10 | 401,147 | -0.11(-0.45%) |
Mar 22, 2017 | 24.53 | 24.70 | 24.10 | 24.21 | 477,030 | -0.41(-1.65%) |
Mar 21, 2017 | 25.87 | 25.87 | 23.77 | 24.61 | 797,376 | -1.10(-4.29%) |
Mar 20, 2017 | 25.70 | 25.83 | 25.27 | 25.72 | 407,882 | +0.02(+0.06%) |
Mar 17, 2017 | 24.53 | 25.83 | 24.40 | 25.70 | 1,082,382 | +1.06(+4.29%) |
Mar 16, 2017 | 24.70 | 24.70 | 24.40 | 24.64 | 168,904 | +0.02(+0.06%) |
Mar 15, 2017 | 24.35 | 24.75 | 24.06 | 24.63 | 270,100 | +0.40(+1.66%) |
Mar 14, 2017 | 24.53 | 24.64 | 24.07 | 24.23 | 224,061 | -0.43(-1.73%) |
Mar 13, 2017 | 24.22 | 24.68 | 24.22 | 24.65 | 192,143 | +0.36(+1.48%) |
Mar 10, 2017 | 24.25 | 24.40 | 23.90 | 24.29 | 193,991 | +0.29(+1.22%) |
Mar 09, 2017 | 24.27 | 24.31 | 23.95 | 24.00 | 221,246 | -0.28(-1.14%) |
Mar 08, 2017 | 24.53 | 24.68 | 24.22 | 24.28 | 141,932 | -0.15(-0.61%) |
Mar 07, 2017 | 24.29 | 24.61 | 24.05 | 24.43 | 182,247 | +0.08(+0.32%) |
Mar 06, 2017 | 24.34 | 24.50 | 24.20 | 24.35 | 165,950 | -0.16(-0.66%) |
Mar 03, 2017 | 24.46 | 24.53 | 24.31 | 24.51 | 170,711 | +0.08(+0.32%) |
Mar 02, 2017 | 24.74 | 24.99 | 24.38 | 24.43 | 228,641 | -0.35(-1.41%) |