Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.04 | 24.08 | 23.71 | 23.81 | 58,271 | -0.21(-0.87%) |
May 30, 2017 | 24.14 | 24.46 | 23.87 | 24.02 | 74,075 | +0.01(+0.04%) |
May 26, 2017 | 24.00 | 24.60 | 23.92 | 24.01 | 66,957 | -0.22(-0.93%) |
May 25, 2017 | 24.25 | 24.43 | 24.12 | 24.23 | 17,065 | -0.14(-0.55%) |
May 24, 2017 | 24.56 | 24.72 | 24.09 | 24.37 | 30,245 | -0.03(-0.12%) |
May 23, 2017 | 24.56 | 24.72 | 24.22 | 24.40 | 46,680 | +0.15(+0.62%) |
May 22, 2017 | 24.39 | 24.51 | 24.01 | 24.25 | 44,654 | +0.00(+0.00%) |
May 19, 2017 | 24.12 | 24.66 | 23.79 | 24.25 | 52,162 | +0.17(+0.71%) |
May 18, 2017 | 24.01 | 24.48 | 23.74 | 24.08 | 89,424 | +0.32(+1.35%) |
May 17, 2017 | 24.50 | 24.50 | 23.61 | 23.76 | 92,242 | -1.03(-4.15%) |
May 16, 2017 | 25.22 | 25.24 | 24.66 | 24.79 | 72,198 | -0.40(-1.59%) |
May 15, 2017 | 24.67 | 25.50 | 24.67 | 25.19 | 198,030 | +0.84(+3.45%) |
May 12, 2017 | 24.12 | 24.59 | 24.00 | 24.35 | 39,480 | +0.51(+2.14%) |
May 11, 2017 | 23.96 | 24.03 | 23.46 | 23.84 | 60,667 | -0.22(-0.91%) |
May 10, 2017 | 23.99 | 24.16 | 23.57 | 24.06 | 76,711 | +0.27(+1.13%) |
May 09, 2017 | 24.07 | 24.22 | 23.40 | 23.79 | 79,900 | +0.01(+0.04%) |
May 08, 2017 | 24.48 | 24.48 | 23.50 | 23.78 | 158,149 | -1.10(-4.42%) |
May 05, 2017 | 25.90 | 25.91 | 24.64 | 24.88 | 126,317 | -1.04(-4.01%) |
May 04, 2017 | 25.25 | 26.48 | 25.03 | 25.92 | 238,532 | +1.37(+5.58%) |
May 03, 2017 | 24.48 | 24.72 | 24.35 | 24.55 | 98,066 | +0.05(+0.20%) |
May 02, 2017 | 24.59 | 24.70 | 24.40 | 24.50 | 59,479 | -0.01(-0.04%) |
May 01, 2017 | 24.27 | 24.60 | 24.27 | 24.51 | 66,056 | +0.40(+1.66%) |
Apr 28, 2017 | 24.35 | 24.46 | 23.95 | 24.11 | 36,962 | -0.06(-0.25%) |
Apr 27, 2017 | 23.98 | 24.17 | 23.84 | 24.17 | 84,655 | +0.34(+1.43%) |
Apr 26, 2017 | 23.49 | 23.99 | 23.45 | 23.83 | 88,475 | +0.26(+1.10%) |
Apr 25, 2017 | 23.93 | 24.25 | 23.17 | 23.57 | 230,654 | +0.26(+1.12%) |
Apr 24, 2017 | 23.23 | 23.44 | 23.00 | 23.31 | 75,005 | +0.66(+2.91%) |
Apr 21, 2017 | 22.65 | 22.70 | 22.45 | 22.65 | 38,039 | -0.35(-1.52%) |
Apr 20, 2017 | 22.86 | 23.08 | 22.64 | 23.00 | 71,817 | +0.87(+3.93%) |
Apr 19, 2017 | 21.63 | 22.49 | 21.63 | 22.13 | 48,206 | +0.17(+0.77%) |
Apr 18, 2017 | 21.86 | 22.18 | 21.65 | 21.96 | 97,347 | -1.02(-4.44%) |
Apr 17, 2017 | 22.65 | 23.00 | 22.53 | 22.98 | 26,931 | +0.35(+1.55%) |
Apr 13, 2017 | 22.52 | 22.70 | 22.40 | 22.63 | 27,727 | +0.05(+0.22%) |
Apr 12, 2017 | 22.70 | 22.70 | 22.43 | 22.58 | 41,951 | -0.01(-0.04%) |
Apr 11, 2017 | 22.97 | 23.15 | 22.26 | 22.59 | 181,329 | -0.90(-3.83%) |
Apr 10, 2017 | 23.22 | 23.65 | 23.22 | 23.49 | 31,087 | +0.11(+0.47%) |
Apr 07, 2017 | 23.45 | 23.48 | 23.11 | 23.38 | 74,634 | -0.29(-1.23%) |
Apr 06, 2017 | 23.70 | 23.92 | 23.42 | 23.67 | 93,119 | -0.16(-0.67%) |
Apr 05, 2017 | 23.84 | 24.26 | 23.82 | 23.83 | 151,781 | -0.47(-1.93%) |
Apr 04, 2017 | 23.80 | 24.48 | 23.65 | 24.30 | 132,574 | +0.44(+1.84%) |
Apr 03, 2017 | 23.84 | 24.41 | 23.71 | 23.86 | 114,467 | -0.14(-0.58%) |
Mar 31, 2017 | 23.84 | 24.20 | 23.67 | 24.00 | 56,608 | -0.03(-0.12%) |
Mar 30, 2017 | 23.78 | 24.23 | 23.56 | 24.03 | 85,934 | +0.09(+0.38%) |
Mar 29, 2017 | 23.71 | 24.15 | 23.54 | 23.94 | 100,728 | -0.04(-0.17%) |
Mar 28, 2017 | 23.81 | 24.24 | 23.53 | 23.98 | 90,003 | +0.08(+0.33%) |
Mar 27, 2017 | 23.09 | 24.00 | 23.00 | 23.90 | 124,676 | +0.91(+3.96%) |
Mar 24, 2017 | 22.95 | 23.25 | 22.74 | 22.99 | 90,209 | +0.03(+0.13%) |
Mar 23, 2017 | 23.10 | 23.86 | 22.89 | 22.96 | 127,550 | -0.31(-1.33%) |
Mar 22, 2017 | 23.00 | 23.46 | 22.79 | 23.27 | 106,653 | -0.04(-0.17%) |
Mar 21, 2017 | 24.65 | 24.65 | 23.00 | 23.31 | 224,609 | -1.06(-4.35%) |
Mar 20, 2017 | 24.48 | 24.48 | 24.01 | 24.37 | 99,854 | +0.46(+1.92%) |
Mar 17, 2017 | 23.91 | 24.17 | 23.56 | 23.91 | 129,763 | +0.18(+0.76%) |
Mar 16, 2017 | 23.58 | 24.27 | 23.41 | 23.73 | 86,864 | +0.11(+0.47%) |
Mar 15, 2017 | 22.94 | 23.65 | 22.89 | 23.62 | 124,117 | +0.57(+2.47%) |
Mar 14, 2017 | 22.75 | 23.51 | 22.68 | 23.05 | 108,177 | +0.04(+0.17%) |
Mar 13, 2017 | 23.04 | 23.15 | 22.62 | 23.01 | 107,262 | +0.11(+0.48%) |
Mar 10, 2017 | 23.25 | 23.44 | 22.39 | 22.90 | 154,480 | -0.19(-0.82%) |
Mar 09, 2017 | 22.77 | 23.36 | 22.54 | 23.09 | 220,898 | +0.44(+1.94%) |
Mar 08, 2017 | 21.45 | 23.08 | 21.40 | 22.65 | 252,472 | +1.22(+5.69%) |
Mar 07, 2017 | 21.80 | 21.80 | 21.19 | 21.43 | 154,499 | -0.83(-3.73%) |
Mar 06, 2017 | 22.40 | 22.57 | 22.05 | 22.26 | 153,047 | -0.08(-0.36%) |
Mar 03, 2017 | 22.06 | 22.44 | 21.97 | 22.34 | 116,754 | +0.67(+3.09%) |
Mar 02, 2017 | 21.71 | 22.66 | 21.44 | 21.67 | 251,091 | -1.22(-5.33%) |