Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.35 | 23.40 | 23.35 | 23.37 | 2,864 | -0.03(-0.13%) |
May 30, 2017 | 23.50 | 23.50 | 23.40 | 23.40 | 1,979 | -0.16(-0.68%) |
May 26, 2017 | 23.56 | 23.63 | 23.55 | 23.56 | 28,069 | -0.17(-0.72%) |
May 25, 2017 | 23.73 | 23.75 | 23.70 | 23.73 | 5,478 | -0.03(-0.13%) |
May 24, 2017 | 23.74 | 23.80 | 23.73 | 23.76 | 9,797 | +0.02(+0.07%) |
May 23, 2017 | 23.60 | 23.75 | 23.60 | 23.74 | 3,678 | +0.07(+0.31%) |
May 22, 2017 | 23.60 | 23.67 | 23.60 | 23.67 | 10,678 | +0.08(+0.34%) |
May 19, 2017 | 23.45 | 23.68 | 23.45 | 23.59 | 6,470 | +0.37(+1.59%) |
May 18, 2017 | 23.05 | 23.22 | 22.99 | 23.22 | 26,125 | +0.01(+0.04%) |
May 17, 2017 | 23.65 | 23.65 | 23.20 | 23.21 | 111,280 | -0.84(-3.49%) |
May 16, 2017 | 24.22 | 24.23 | 23.99 | 24.05 | 28,161 | -0.35(-1.43%) |
May 15, 2017 | 24.32 | 24.40 | 24.32 | 24.40 | 41,064 | +0.08(+0.33%) |
May 12, 2017 | 24.36 | 24.37 | 24.31 | 24.32 | 5,878 | -0.10(-0.41%) |
May 11, 2017 | 24.50 | 24.52 | 24.41 | 24.42 | 9,311 | -0.13(-0.53%) |
May 10, 2017 | 24.50 | 24.55 | 24.50 | 24.55 | 6,214 | -0.14(-0.57%) |
May 09, 2017 | 24.70 | 24.76 | 24.63 | 24.69 | 3,999 | +0.11(+0.45%) |
May 08, 2017 | 24.48 | 24.58 | 24.48 | 24.58 | 99,599 | +0.17(+0.70%) |
May 05, 2017 | 24.31 | 24.42 | 24.31 | 24.41 | 2,753 | +0.17(+0.70%) |
May 04, 2017 | 24.28 | 24.30 | 24.14 | 24.24 | 25,641 | -0.02(-0.08%) |
May 03, 2017 | 24.06 | 24.26 | 24.06 | 24.26 | 6,247 | +0.21(+0.87%) |
May 02, 2017 | 24.04 | 24.11 | 24.01 | 24.05 | 7,862 | +0.22(+0.92%) |
May 01, 2017 | 23.72 | 23.83 | 23.72 | 23.83 | 4,624 | +0.13(+0.55%) |
Apr 28, 2017 | 23.85 | 23.85 | 23.70 | 23.70 | 8,740 | -0.40(-1.66%) |
Apr 27, 2017 | 24.16 | 24.16 | 24.04 | 24.10 | 3,908 | +0.12(+0.50%) |
Apr 26, 2017 | 24.00 | 24.17 | 23.98 | 23.98 | 41,420 | +0.05(+0.21%) |
Apr 25, 2017 | 23.86 | 23.96 | 23.86 | 23.93 | 27,292 | +0.61(+2.62%) |
Apr 24, 2017 | 23.41 | 23.41 | 23.26 | 23.32 | 8,610 | +0.32(+1.39%) |
Apr 21, 2017 | 23.00 | 23.03 | 22.97 | 23.00 | 5,800 | +0.07(+0.31%) |
Apr 20, 2017 | 22.76 | 22.99 | 22.76 | 22.93 | 54,501 | +0.46(+2.05%) |
Apr 19, 2017 | 22.58 | 22.65 | 22.45 | 22.47 | 72,061 | +0.15(+0.67%) |
Apr 18, 2017 | 22.42 | 22.42 | 22.32 | 22.32 | 4,154 | -0.20(-0.89%) |
Apr 17, 2017 | 22.31 | 22.52 | 22.31 | 22.52 | 8,287 | +0.29(+1.30%) |
Apr 13, 2017 | 22.41 | 22.41 | 22.23 | 22.23 | 6,004 | -0.28(-1.24%) |
Apr 12, 2017 | 22.58 | 22.62 | 22.51 | 22.51 | 6,764 | -0.24(-1.05%) |
Apr 11, 2017 | 22.82 | 22.91 | 22.63 | 22.75 | 49,531 | -0.12(-0.52%) |
Apr 10, 2017 | 22.98 | 22.98 | 22.84 | 22.87 | 17,175 | -0.02(-0.09%) |
Apr 07, 2017 | 22.87 | 22.94 | 22.75 | 22.89 | 17,666 | +0.18(+0.79%) |
Apr 06, 2017 | 22.69 | 22.77 | 22.66 | 22.71 | 5,478 | -0.14(-0.61%) |
Apr 05, 2017 | 23.06 | 23.12 | 22.80 | 22.85 | 100,641 | -0.37(-1.59%) |
Apr 04, 2017 | 23.06 | 23.25 | 23.06 | 23.22 | 17,841 | -0.22(-0.94%) |
Apr 03, 2017 | 23.57 | 23.57 | 23.28 | 23.44 | 10,684 | -0.14(-0.59%) |
Mar 31, 2017 | 23.61 | 23.62 | 23.56 | 23.58 | 5,172 | -0.44(-1.83%) |
Mar 30, 2017 | 23.84 | 24.02 | 23.80 | 24.02 | 30,902 | +0.16(+0.67%) |
Mar 29, 2017 | 23.85 | 23.90 | 23.78 | 23.86 | 6,516 | -0.33(-1.36%) |
Mar 28, 2017 | 23.83 | 24.19 | 23.78 | 24.19 | 27,205 | +0.44(+1.85%) |
Mar 27, 2017 | 23.50 | 23.75 | 23.47 | 23.75 | 126,502 | -0.24(-1.00%) |
Mar 24, 2017 | 24.00 | 24.02 | 23.85 | 23.99 | 12,597 | +0.38(+1.61%) |
Mar 23, 2017 | 23.55 | 23.74 | 23.51 | 23.61 | 39,986 | -0.11(-0.46%) |
Mar 22, 2017 | 23.79 | 23.79 | 23.55 | 23.72 | 53,442 | -0.38(-1.58%) |
Mar 21, 2017 | 24.71 | 24.71 | 24.05 | 24.10 | 216,010 | -0.72(-2.90%) |
Mar 20, 2017 | 24.91 | 24.94 | 24.82 | 24.82 | 16,094 | -0.04(-0.15%) |
Mar 17, 2017 | 24.93 | 24.93 | 24.80 | 24.86 | 7,124 | +0.01(+0.03%) |
Mar 16, 2017 | 25.11 | 25.11 | 24.80 | 24.85 | 26,493 | -0.23(-0.92%) |
Mar 15, 2017 | 25.10 | 25.30 | 25.08 | 25.08 | 16,523 | -0.03(-0.12%) |
Mar 14, 2017 | 25.18 | 25.18 | 25.05 | 25.11 | 10,475 | -0.21(-0.82%) |
Mar 13, 2017 | 25.34 | 25.34 | 25.26 | 25.32 | 34,516 | +0.05(+0.19%) |
Mar 10, 2017 | 25.36 | 25.40 | 25.22 | 25.27 | 38,534 | +0.29(+1.16%) |
Mar 09, 2017 | 24.91 | 24.99 | 24.90 | 24.98 | 16,403 | +0.12(+0.48%) |
Mar 08, 2017 | 24.96 | 25.01 | 24.85 | 24.86 | 156,933 | +0.02(+0.08%) |
Mar 07, 2017 | 24.93 | 24.96 | 24.84 | 24.84 | 2,861 | -0.10(-0.40%) |
Mar 06, 2017 | 24.88 | 24.98 | 24.87 | 24.94 | 28,873 | -0.07(-0.28%) |
Mar 03, 2017 | 25.19 | 25.19 | 25.01 | 25.01 | 24,809 | -0.07(-0.28%) |
Mar 02, 2017 | 25.22 | 25.22 | 25.08 | 25.08 | 34,477 | -0.10(-0.40%) |