Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.78 | 22.78 | 22.10 | 22.70 | 192,335 | +0.02(+0.08%) |
May 30, 2017 | 22.83 | 23.01 | 22.59 | 22.68 | 315,398 | -0.23(-1.02%) |
May 26, 2017 | 22.84 | 23.06 | 22.82 | 22.92 | 112,453 | -0.06(-0.25%) |
May 25, 2017 | 22.92 | 23.21 | 22.68 | 22.98 | 175,863 | +0.10(+0.45%) |
May 24, 2017 | 22.94 | 22.96 | 22.65 | 22.87 | 121,054 | +0.00(+0.00%) |
May 23, 2017 | 22.97 | 23.03 | 22.42 | 22.87 | 108,210 | +0.06(+0.25%) |
May 22, 2017 | 22.52 | 22.89 | 22.52 | 22.82 | 134,180 | +0.25(+1.12%) |
May 19, 2017 | 21.97 | 22.58 | 21.97 | 22.56 | 178,600 | +0.50(+2.26%) |
May 18, 2017 | 22.35 | 22.35 | 21.97 | 22.06 | 130,765 | -0.28(-1.26%) |
May 17, 2017 | 22.74 | 23.01 | 22.24 | 22.35 | 138,734 | -0.63(-2.74%) |
May 16, 2017 | 22.51 | 23.17 | 22.51 | 22.98 | 118,683 | +0.44(+1.96%) |
May 15, 2017 | 22.63 | 22.70 | 22.33 | 22.53 | 135,676 | -0.11(-0.50%) |
May 12, 2017 | 22.52 | 22.69 | 22.17 | 22.65 | 178,839 | +0.08(+0.33%) |
May 11, 2017 | 23.09 | 23.39 | 22.19 | 22.57 | 174,236 | -0.72(-3.10%) |
May 10, 2017 | 24.46 | 24.85 | 23.08 | 23.29 | 234,980 | -0.95(-3.91%) |
May 09, 2017 | 24.31 | 24.56 | 24.05 | 24.24 | 114,762 | +0.06(+0.23%) |
May 08, 2017 | 24.46 | 24.50 | 23.94 | 24.19 | 325,706 | -0.25(-1.04%) |
May 05, 2017 | 24.20 | 24.49 | 24.04 | 24.44 | 144,304 | +0.27(+1.13%) |
May 04, 2017 | 23.90 | 24.37 | 23.69 | 24.17 | 188,916 | +0.23(+0.94%) |
May 03, 2017 | 24.44 | 24.71 | 23.68 | 23.94 | 214,740 | -0.69(-2.82%) |
May 02, 2017 | 24.56 | 25.29 | 24.56 | 24.64 | 148,465 | -0.01(-0.04%) |
May 01, 2017 | 24.39 | 25.00 | 24.12 | 24.65 | 207,501 | +0.42(+1.74%) |
Apr 28, 2017 | 24.75 | 24.75 | 24.09 | 24.22 | 74,247 | -0.39(-1.60%) |
Apr 27, 2017 | 24.52 | 24.72 | 24.05 | 24.62 | 69,582 | +0.25(+1.04%) |
Apr 26, 2017 | 24.03 | 24.61 | 24.03 | 24.36 | 108,985 | +0.33(+1.37%) |
Apr 25, 2017 | 24.06 | 24.38 | 23.93 | 24.04 | 95,160 | +0.12(+0.51%) |
Apr 24, 2017 | 24.24 | 24.42 | 23.82 | 23.91 | 106,260 | -0.22(-0.89%) |
Apr 21, 2017 | 24.01 | 24.36 | 23.76 | 24.13 | 84,335 | +0.12(+0.51%) |
Apr 20, 2017 | 23.62 | 24.07 | 23.53 | 24.01 | 69,856 | +0.44(+1.87%) |
Apr 19, 2017 | 23.29 | 24.03 | 23.29 | 23.57 | 139,378 | +0.33(+1.41%) |
Apr 18, 2017 | 23.29 | 23.33 | 22.84 | 23.24 | 147,291 | -0.22(-0.92%) |
Apr 17, 2017 | 23.29 | 23.56 | 23.15 | 23.45 | 57,863 | +0.24(+1.05%) |
Apr 13, 2017 | 23.57 | 23.71 | 23.01 | 23.21 | 116,879 | -0.45(-1.90%) |
Apr 12, 2017 | 23.41 | 23.94 | 23.31 | 23.66 | 131,362 | +0.18(+0.76%) |
Apr 11, 2017 | 23.02 | 23.50 | 22.86 | 23.48 | 70,788 | +0.38(+1.63%) |
Apr 10, 2017 | 22.91 | 23.24 | 22.78 | 23.11 | 88,917 | +0.23(+0.98%) |
Apr 07, 2017 | 22.50 | 22.91 | 22.41 | 22.88 | 117,845 | +0.29(+1.29%) |
Apr 06, 2017 | 22.26 | 22.61 | 22.16 | 22.59 | 100,027 | +0.33(+1.48%) |
Apr 05, 2017 | 22.66 | 22.75 | 22.24 | 22.26 | 142,629 | -0.30(-1.33%) |
Apr 04, 2017 | 22.66 | 22.79 | 22.47 | 22.56 | 265,239 | -0.11(-0.50%) |
Apr 03, 2017 | 23.10 | 23.25 | 22.52 | 22.67 | 502,854 | -0.40(-1.75%) |
Mar 31, 2017 | 22.96 | 23.13 | 22.91 | 23.08 | 140,372 | +0.13(+0.57%) |
Mar 30, 2017 | 22.58 | 23.07 | 22.58 | 22.95 | 160,990 | +0.40(+1.79%) |
Mar 29, 2017 | 22.14 | 22.57 | 22.05 | 22.54 | 214,608 | +0.25(+1.14%) |
Mar 28, 2017 | 22.04 | 22.33 | 21.88 | 22.29 | 130,842 | +0.32(+1.45%) |
Mar 27, 2017 | 21.93 | 22.16 | 21.80 | 21.97 | 223,539 | -0.24(-1.10%) |
Mar 24, 2017 | 22.28 | 22.66 | 21.96 | 22.21 | 430,689 | -0.70(-3.07%) |
Mar 23, 2017 | 23.29 | 23.33 | 22.82 | 22.92 | 187,639 | -0.33(-1.41%) |
Mar 22, 2017 | 23.47 | 23.57 | 23.13 | 23.25 | 271,579 | -0.14(-0.60%) |
Mar 21, 2017 | 23.56 | 23.74 | 23.24 | 23.39 | 287,496 | -0.80(-3.30%) |
Mar 20, 2017 | 24.60 | 24.60 | 24.18 | 24.19 | 98,934 | -0.41(-1.68%) |
Mar 17, 2017 | 24.72 | 25.02 | 24.56 | 24.60 | 116,008 | -0.15(-0.61%) |
Mar 16, 2017 | 24.36 | 24.90 | 24.34 | 24.75 | 116,882 | +0.33(+1.35%) |
Mar 15, 2017 | 24.61 | 24.69 | 24.34 | 24.42 | 197,333 | -0.02(-0.08%) |
Mar 14, 2017 | 24.52 | 24.54 | 24.12 | 24.44 | 79,164 | -0.17(-0.69%) |
Mar 13, 2017 | 24.78 | 24.96 | 24.52 | 24.61 | 81,137 | -0.18(-0.72%) |
Mar 10, 2017 | 25.55 | 25.73 | 24.46 | 24.79 | 164,907 | +0.10(+0.42%) |
Mar 09, 2017 | 25.02 | 25.30 | 24.62 | 24.68 | 50,150 | -0.37(-1.46%) |
Mar 08, 2017 | 25.08 | 25.35 | 24.78 | 25.05 | 81,715 | +0.02(+0.08%) |
Mar 07, 2017 | 25.01 | 25.26 | 24.98 | 25.03 | 73,174 | -0.06(-0.22%) |
Mar 06, 2017 | 25.48 | 25.73 | 24.90 | 25.09 | 100,175 | -0.58(-2.27%) |
Mar 03, 2017 | 25.56 | 25.89 | 25.45 | 25.67 | 92,138 | +0.19(+0.74%) |
Mar 02, 2017 | 25.91 | 25.91 | 25.29 | 25.48 | 144,814 | -0.40(-1.56%) |