Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.84 | 22.88 | 22.41 | 22.75 | 412,902 | -0.07(-0.29%) |
May 30, 2017 | 22.87 | 22.96 | 22.41 | 22.81 | 303,600 | -0.14(-0.62%) |
May 26, 2017 | 23.11 | 23.12 | 22.87 | 22.95 | 177,302 | -0.19(-0.82%) |
May 25, 2017 | 23.27 | 23.45 | 23.01 | 23.14 | 146,361 | -0.07(-0.29%) |
May 24, 2017 | 23.52 | 23.59 | 23.14 | 23.21 | 227,276 | -0.25(-1.05%) |
May 23, 2017 | 23.30 | 23.56 | 22.88 | 23.46 | 240,305 | +0.23(+0.98%) |
May 22, 2017 | 23.13 | 23.49 | 22.93 | 23.23 | 119,545 | +0.10(+0.45%) |
May 19, 2017 | 23.34 | 23.47 | 23.01 | 23.12 | 496,817 | -0.24(-1.01%) |
May 18, 2017 | 23.02 | 23.51 | 23.02 | 23.36 | 283,582 | +0.29(+1.27%) |
May 17, 2017 | 23.30 | 23.49 | 22.71 | 23.07 | 554,321 | -0.76(-3.18%) |
May 16, 2017 | 23.81 | 23.95 | 23.49 | 23.82 | 249,822 | +0.03(+0.12%) |
May 15, 2017 | 23.24 | 23.84 | 23.14 | 23.80 | 423,018 | +0.53(+2.28%) |
May 12, 2017 | 23.00 | 23.33 | 22.49 | 23.27 | 532,543 | +0.15(+0.65%) |
May 11, 2017 | 23.67 | 23.73 | 23.10 | 23.11 | 348,881 | -0.69(-2.90%) |
May 10, 2017 | 23.90 | 24.01 | 23.66 | 23.81 | 261,006 | -0.15(-0.63%) |
May 09, 2017 | 24.11 | 24.33 | 23.84 | 23.96 | 253,605 | -0.13(-0.55%) |
May 08, 2017 | 24.22 | 24.27 | 24.02 | 24.09 | 160,232 | -0.14(-0.59%) |
May 05, 2017 | 24.22 | 24.34 | 23.98 | 24.23 | 320,824 | +0.10(+0.43%) |
May 04, 2017 | 24.05 | 24.30 | 23.95 | 24.13 | 414,117 | +0.26(+1.07%) |
May 03, 2017 | 23.88 | 23.95 | 23.44 | 23.87 | 362,488 | -0.06(-0.24%) |
May 02, 2017 | 24.17 | 24.38 | 23.81 | 23.93 | 204,734 | -0.09(-0.39%) |
May 01, 2017 | 23.85 | 24.22 | 23.72 | 24.02 | 201,086 | +0.15(+0.63%) |
Apr 28, 2017 | 24.41 | 24.59 | 23.86 | 23.87 | 349,976 | -0.56(-2.28%) |
Apr 27, 2017 | 24.79 | 24.79 | 24.17 | 24.43 | 969,669 | -0.32(-1.30%) |
Apr 26, 2017 | 24.68 | 25.11 | 23.95 | 24.75 | 354,548 | +0.07(+0.27%) |
Apr 25, 2017 | 25.06 | 25.24 | 24.66 | 24.69 | 251,063 | -0.17(-0.69%) |
Apr 24, 2017 | 24.79 | 25.26 | 24.64 | 24.86 | 248,120 | +0.49(+2.02%) |
Apr 21, 2017 | 24.41 | 24.55 | 24.11 | 24.36 | 415,347 | -0.01(-0.04%) |
Apr 20, 2017 | 23.63 | 24.41 | 23.49 | 24.37 | 413,232 | +0.88(+3.75%) |
Apr 19, 2017 | 22.87 | 23.51 | 22.78 | 23.49 | 516,577 | +0.67(+2.94%) |
Apr 18, 2017 | 22.58 | 23.03 | 22.51 | 22.82 | 206,635 | +0.08(+0.33%) |
Apr 17, 2017 | 22.46 | 22.98 | 22.37 | 22.75 | 263,036 | +0.28(+1.26%) |
Apr 13, 2017 | 22.99 | 23.09 | 22.44 | 22.46 | 147,520 | -0.63(-2.74%) |
Apr 12, 2017 | 23.32 | 23.41 | 22.81 | 23.10 | 199,400 | -0.26(-1.13%) |
Apr 11, 2017 | 22.93 | 23.44 | 22.80 | 23.36 | 190,423 | +0.31(+1.35%) |
Apr 10, 2017 | 23.36 | 23.62 | 22.93 | 23.05 | 185,466 | -0.25(-1.06%) |
Apr 07, 2017 | 23.35 | 23.45 | 23.02 | 23.29 | 306,149 | -0.23(-0.97%) |
Apr 06, 2017 | 23.28 | 23.59 | 23.09 | 23.52 | 275,259 | +0.22(+0.93%) |
Apr 05, 2017 | 24.16 | 24.30 | 23.28 | 23.30 | 320,523 | -0.65(-2.72%) |
Apr 04, 2017 | 24.15 | 24.29 | 23.83 | 23.96 | 223,950 | -0.29(-1.21%) |
Apr 03, 2017 | 24.50 | 24.56 | 23.97 | 24.25 | 188,576 | -0.26(-1.04%) |
Mar 31, 2017 | 24.42 | 24.83 | 24.26 | 24.51 | 441,873 | -0.13(-0.54%) |
Mar 30, 2017 | 23.74 | 24.66 | 23.70 | 24.64 | 309,496 | +0.93(+3.91%) |
Mar 29, 2017 | 23.59 | 23.79 | 23.35 | 23.71 | 193,718 | +0.09(+0.36%) |
Mar 28, 2017 | 23.42 | 23.77 | 23.10 | 23.63 | 337,144 | +0.16(+0.69%) |
Mar 27, 2017 | 23.14 | 23.52 | 22.42 | 23.46 | 224,880 | -0.10(-0.44%) |
Mar 24, 2017 | 23.71 | 23.83 | 23.42 | 23.57 | 355,940 | -0.06(-0.24%) |
Mar 23, 2017 | 23.29 | 23.99 | 23.23 | 23.63 | 377,188 | +0.37(+1.59%) |
Mar 22, 2017 | 23.41 | 23.63 | 22.75 | 23.26 | 585,923 | -0.28(-1.21%) |
Mar 21, 2017 | 25.20 | 25.20 | 23.53 | 23.54 | 721,906 | -1.46(-5.83%) |
Mar 20, 2017 | 25.06 | 25.49 | 24.63 | 25.00 | 290,424 | -0.06(-0.23%) |
Mar 17, 2017 | 24.80 | 25.19 | 24.56 | 25.05 | 1,025,886 | +0.14(+0.57%) |
Mar 16, 2017 | 24.87 | 25.04 | 24.76 | 24.91 | 308,860 | +0.21(+0.84%) |
Mar 15, 2017 | 24.46 | 24.99 | 24.34 | 24.70 | 498,166 | +0.37(+1.52%) |
Mar 14, 2017 | 24.10 | 24.42 | 23.86 | 24.34 | 391,776 | +0.18(+0.72%) |
Mar 13, 2017 | 24.01 | 24.30 | 23.84 | 24.16 | 408,782 | +0.21(+0.89%) |
Mar 10, 2017 | 23.96 | 23.99 | 23.61 | 23.95 | 369,543 | +0.18(+0.75%) |
Mar 09, 2017 | 23.95 | 24.21 | 23.74 | 23.77 | 194,729 | -0.17(-0.71%) |
Mar 08, 2017 | 24.17 | 24.38 | 23.93 | 23.94 | 268,773 | -0.06(-0.24%) |
Mar 07, 2017 | 23.98 | 24.20 | 23.73 | 23.99 | 265,963 | -0.04(-0.16%) |
Mar 06, 2017 | 23.74 | 24.19 | 23.49 | 24.03 | 393,037 | +0.26(+1.11%) |
Mar 03, 2017 | 23.46 | 23.95 | 23.02 | 23.77 | 351,734 | +0.22(+0.92%) |
Mar 02, 2017 | 23.86 | 23.98 | 23.36 | 23.55 | 229,868 | -0.36(-1.50%) |