Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.42 | 23.59 | 23.23 | 23.35 | 103,826 | -0.07(-0.30%) |
May 30, 2017 | 23.55 | 23.55 | 23.26 | 23.42 | 106,323 | -0.03(-0.13%) |
May 29, 2017 | 23.73 | 23.73 | 23.45 | 23.45 | 57,130 | -0.20(-0.85%) |
May 26, 2017 | 23.51 | 23.71 | 23.50 | 23.65 | 132,436 | +0.14(+0.60%) |
May 25, 2017 | 23.61 | 23.67 | 23.41 | 23.51 | 167,890 | -0.11(-0.47%) |
May 24, 2017 | 23.55 | 23.66 | 23.34 | 23.62 | 149,754 | +0.20(+0.85%) |
May 23, 2017 | 23.35 | 23.60 | 23.35 | 23.42 | 237,532 | +0.05(+0.21%) |
May 19, 2017 | 23.34 | 23.52 | 23.25 | 23.37 | 220,017 | +0.10(+0.43%) |
May 18, 2017 | 23.34 | 23.56 | 22.98 | 23.27 | 317,709 | -0.04(-0.17%) |
May 17, 2017 | 23.48 | 23.52 | 23.27 | 23.31 | 350,569 | -0.17(-0.72%) |
May 16, 2017 | 23.39 | 23.65 | 23.39 | 23.48 | 329,848 | +0.02(+0.09%) |
May 15, 2017 | 23.68 | 23.69 | 23.38 | 23.46 | 229,254 | -0.12(-0.51%) |
May 12, 2017 | 23.75 | 24.00 | 23.44 | 23.58 | 287,249 | -0.14(-0.59%) |
May 11, 2017 | 23.23 | 23.79 | 23.03 | 23.72 | 955,137 | +0.55(+2.37%) |
May 10, 2017 | 24.29 | 24.29 | 22.85 | 23.17 | 938,808 | -0.42(-1.78%) |
May 09, 2017 | 23.55 | 23.75 | 23.32 | 23.59 | 321,130 | +0.09(+0.38%) |
May 08, 2017 | 23.55 | 23.56 | 23.43 | 23.50 | 215,321 | -0.09(-0.38%) |
May 05, 2017 | 23.65 | 23.78 | 23.56 | 23.59 | 253,671 | -0.05(-0.21%) |
May 04, 2017 | 24.01 | 24.01 | 23.63 | 23.64 | 246,891 | -0.38(-1.58%) |
May 03, 2017 | 24.07 | 24.15 | 23.92 | 24.02 | 120,761 | -0.15(-0.62%) |
May 02, 2017 | 24.02 | 24.45 | 23.95 | 24.17 | 299,677 | +0.19(+0.79%) |
May 01, 2017 | 24.00 | 24.12 | 23.91 | 23.98 | 257,623 | -0.15(-0.62%) |
Apr 28, 2017 | 23.85 | 24.23 | 23.85 | 24.13 | 204,574 | +0.22(+0.92%) |
Apr 27, 2017 | 24.00 | 24.14 | 23.80 | 23.91 | 199,695 | -0.08(-0.33%) |
Apr 26, 2017 | 23.98 | 24.02 | 23.76 | 23.99 | 243,168 | -0.05(-0.21%) |
Apr 25, 2017 | 24.10 | 24.22 | 24.00 | 24.04 | 153,263 | -0.08(-0.33%) |
Apr 24, 2017 | 23.96 | 24.16 | 23.85 | 24.12 | 281,463 | +0.21(+0.88%) |
Apr 21, 2017 | 23.98 | 24.00 | 23.81 | 23.91 | 470,624 | -0.03(-0.13%) |
Apr 20, 2017 | 24.21 | 24.31 | 23.84 | 23.94 | 328,790 | -0.26(-1.07%) |
Apr 19, 2017 | 24.42 | 24.45 | 24.12 | 24.20 | 402,357 | -0.21(-0.86%) |
Apr 18, 2017 | 24.48 | 24.58 | 24.37 | 24.41 | 209,733 | -0.09(-0.37%) |
Apr 17, 2017 | 24.52 | 24.64 | 24.46 | 24.50 | 160,258 | -0.08(-0.33%) |
Apr 13, 2017 | 24.88 | 24.89 | 24.54 | 24.58 | 251,112 | -0.28(-1.13%) |
Apr 12, 2017 | 24.84 | 24.90 | 24.76 | 24.86 | 98,703 | +0.00(+0.00%) |
Apr 11, 2017 | 24.91 | 24.91 | 24.65 | 24.86 | 276,651 | -0.02(-0.08%) |
Apr 10, 2017 | 24.69 | 24.93 | 24.55 | 24.88 | 185,822 | +0.18(+0.73%) |
Apr 07, 2017 | 24.63 | 24.78 | 24.50 | 24.70 | 214,896 | +0.06(+0.24%) |
Apr 06, 2017 | 24.47 | 24.67 | 24.35 | 24.64 | 253,242 | +0.12(+0.49%) |
Apr 05, 2017 | 24.52 | 24.60 | 24.38 | 24.52 | 169,508 | +0.00(+0.00%) |
Apr 04, 2017 | 24.30 | 24.72 | 24.30 | 24.52 | 199,122 | +0.12(+0.49%) |
Apr 03, 2017 | 24.56 | 24.71 | 24.31 | 24.40 | 200,196 | -0.16(-0.65%) |
Mar 31, 2017 | 24.74 | 24.74 | 24.50 | 24.56 | 360,426 | -0.11(-0.45%) |
Mar 30, 2017 | 24.77 | 24.86 | 24.63 | 24.67 | 117,655 | -0.08(-0.32%) |
Mar 29, 2017 | 24.88 | 24.95 | 24.64 | 24.75 | 227,352 | -0.10(-0.40%) |
Mar 28, 2017 | 24.96 | 25.04 | 24.80 | 24.85 | 147,442 | -0.03(-0.12%) |
Mar 27, 2017 | 24.79 | 25.04 | 24.65 | 24.88 | 222,167 | +0.11(+0.44%) |
Mar 24, 2017 | 24.71 | 24.90 | 24.71 | 24.77 | 171,189 | +0.09(+0.36%) |
Mar 23, 2017 | 24.45 | 24.88 | 24.44 | 24.68 | 199,530 | +0.28(+1.15%) |
Mar 22, 2017 | 24.73 | 24.90 | 24.30 | 24.40 | 272,999 | -0.38(-1.53%) |
Mar 21, 2017 | 24.48 | 24.84 | 24.47 | 24.78 | 160,132 | +0.37(+1.52%) |
Mar 20, 2017 | 24.45 | 24.61 | 24.28 | 24.41 | 265,585 | -0.09(-0.37%) |
Mar 17, 2017 | 24.81 | 24.94 | 24.49 | 24.50 | 374,011 | -0.29(-1.17%) |
Mar 16, 2017 | 24.90 | 25.02 | 24.78 | 24.79 | 148,699 | -0.16(-0.64%) |
Mar 15, 2017 | 24.44 | 25.02 | 24.44 | 24.95 | 340,268 | +0.47(+1.92%) |
Mar 14, 2017 | 24.50 | 24.58 | 24.27 | 24.48 | 227,011 | -0.02(-0.08%) |
Mar 13, 2017 | 24.61 | 24.85 | 24.45 | 24.50 | 159,788 | -0.16(-0.65%) |
Mar 10, 2017 | 24.33 | 24.67 | 24.24 | 24.66 | 237,087 | +0.40(+1.65%) |
Mar 09, 2017 | 24.25 | 24.49 | 24.11 | 24.26 | 220,626 | +0.04(+0.17%) |
Mar 08, 2017 | 24.37 | 24.40 | 24.12 | 24.22 | 264,475 | -0.28(-1.14%) |
Mar 07, 2017 | 24.73 | 24.80 | 24.45 | 24.50 | 250,348 | -0.29(-1.17%) |
Mar 06, 2017 | 24.07 | 24.93 | 24.03 | 24.79 | 627,804 | +1.09(+4.60%) |
Mar 03, 2017 | 24.59 | 24.77 | 23.46 | 23.70 | 705,511 | -0.94(-3.81%) |
Mar 02, 2017 | 24.58 | 24.73 | 24.45 | 24.64 | 188,459 | +0.14(+0.57%) |