Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.80 | 24.35 | 23.24 | 23.32 | 92,028 | -0.32(-1.35%) |
May 30, 2017 | 24.12 | 24.35 | 23.53 | 23.64 | 134,780 | -0.44(-1.83%) |
May 26, 2017 | 23.90 | 24.29 | 23.86 | 24.08 | 120,287 | +0.29(+1.22%) |
May 25, 2017 | 23.88 | 24.06 | 23.53 | 23.79 | 144,614 | -0.03(-0.13%) |
May 24, 2017 | 24.01 | 24.06 | 23.66 | 23.82 | 48,366 | -0.07(-0.29%) |
May 23, 2017 | 24.09 | 24.10 | 23.70 | 23.89 | 37,286 | -0.15(-0.62%) |
May 22, 2017 | 23.73 | 24.08 | 23.47 | 24.04 | 72,876 | +0.41(+1.74%) |
May 19, 2017 | 23.41 | 23.95 | 23.33 | 23.63 | 80,699 | +0.17(+0.72%) |
May 18, 2017 | 23.43 | 23.52 | 23.23 | 23.46 | 103,636 | +0.02(+0.09%) |
May 17, 2017 | 23.77 | 23.96 | 23.41 | 23.44 | 184,977 | -0.60(-2.50%) |
May 16, 2017 | 24.14 | 24.54 | 23.66 | 24.04 | 76,344 | +0.02(+0.08%) |
May 15, 2017 | 24.00 | 24.16 | 23.53 | 24.02 | 81,460 | +0.15(+0.63%) |
May 12, 2017 | 23.92 | 24.22 | 23.63 | 23.87 | 67,812 | -0.21(-0.87%) |
May 11, 2017 | 23.86 | 24.15 | 23.36 | 24.08 | 99,688 | +0.08(+0.33%) |
May 10, 2017 | 24.09 | 24.20 | 23.96 | 24.00 | 85,919 | -0.04(-0.17%) |
May 09, 2017 | 24.17 | 24.48 | 23.70 | 24.04 | 108,481 | -0.02(-0.08%) |
May 08, 2017 | 24.39 | 24.54 | 23.89 | 24.06 | 105,235 | -0.42(-1.72%) |
May 05, 2017 | 23.87 | 24.71 | 23.86 | 24.48 | 220,248 | +0.76(+3.20%) |
May 04, 2017 | 23.83 | 23.97 | 23.49 | 23.72 | 134,899 | -0.03(-0.13%) |
May 03, 2017 | 24.45 | 24.48 | 23.61 | 23.75 | 134,332 | -0.87(-3.53%) |
May 02, 2017 | 24.73 | 24.90 | 24.36 | 24.62 | 77,115 | -0.05(-0.20%) |
May 01, 2017 | 24.69 | 24.82 | 24.45 | 24.67 | 56,314 | +0.15(+0.61%) |
Apr 28, 2017 | 24.87 | 24.91 | 24.34 | 24.52 | 91,055 | -0.22(-0.89%) |
Apr 27, 2017 | 25.12 | 25.12 | 24.50 | 24.74 | 83,717 | -0.24(-0.96%) |
Apr 26, 2017 | 24.65 | 25.38 | 24.65 | 24.98 | 213,904 | +0.37(+1.50%) |
Apr 25, 2017 | 24.71 | 24.92 | 24.44 | 24.61 | 135,074 | +0.13(+0.53%) |
Apr 24, 2017 | 24.65 | 24.79 | 24.27 | 24.48 | 70,572 | +0.20(+0.82%) |
Apr 21, 2017 | 24.56 | 24.85 | 24.08 | 24.28 | 94,560 | -0.34(-1.38%) |
Apr 20, 2017 | 24.18 | 24.90 | 24.04 | 24.62 | 257,750 | +0.63(+2.63%) |
Apr 19, 2017 | 23.96 | 24.36 | 23.85 | 23.99 | 103,936 | -0.01(-0.04%) |
Apr 18, 2017 | 23.81 | 24.05 | 23.61 | 24.00 | 79,384 | +0.24(+1.01%) |
Apr 17, 2017 | 23.88 | 24.36 | 23.52 | 23.76 | 169,234 | -0.17(-0.71%) |
Apr 13, 2017 | 23.45 | 24.00 | 22.72 | 23.93 | 95,498 | +0.46(+1.96%) |
Apr 12, 2017 | 23.20 | 23.52 | 23.07 | 23.47 | 68,539 | +0.15(+0.64%) |
Apr 11, 2017 | 22.91 | 23.32 | 22.72 | 23.32 | 110,495 | +0.38(+1.66%) |
Apr 10, 2017 | 23.20 | 23.24 | 22.66 | 22.94 | 175,763 | -0.19(-0.82%) |
Apr 07, 2017 | 23.04 | 23.32 | 23.00 | 23.13 | 55,058 | -0.04(-0.17%) |
Apr 06, 2017 | 23.30 | 23.35 | 22.90 | 23.17 | 81,097 | -0.11(-0.47%) |
Apr 05, 2017 | 23.87 | 23.93 | 23.25 | 23.28 | 109,651 | -0.37(-1.56%) |
Apr 04, 2017 | 23.27 | 23.66 | 23.26 | 23.65 | 63,057 | +0.33(+1.42%) |
Apr 03, 2017 | 23.54 | 23.78 | 23.18 | 23.32 | 89,240 | -0.33(-1.40%) |
Mar 31, 2017 | 23.51 | 23.79 | 23.09 | 23.65 | 143,023 | +0.14(+0.60%) |
Mar 30, 2017 | 23.56 | 23.91 | 23.04 | 23.51 | 58,329 | -0.06(-0.25%) |
Mar 29, 2017 | 22.74 | 23.69 | 22.66 | 23.57 | 72,193 | +0.67(+2.93%) |
Mar 28, 2017 | 22.23 | 22.91 | 22.18 | 22.90 | 55,740 | +0.52(+2.32%) |
Mar 27, 2017 | 22.30 | 22.50 | 22.18 | 22.38 | 47,682 | +0.01(+0.04%) |
Mar 24, 2017 | 22.46 | 22.72 | 22.23 | 22.37 | 37,572 | +0.01(+0.04%) |
Mar 23, 2017 | 22.26 | 22.69 | 22.23 | 22.36 | 49,138 | -0.02(-0.09%) |
Mar 22, 2017 | 22.27 | 22.75 | 21.99 | 22.38 | 84,898 | +0.07(+0.31%) |
Mar 21, 2017 | 23.14 | 23.21 | 22.25 | 22.31 | 73,445 | -0.65(-2.83%) |
Mar 20, 2017 | 22.71 | 23.23 | 22.65 | 22.96 | 90,166 | +0.26(+1.15%) |
Mar 17, 2017 | 22.37 | 22.79 | 22.30 | 22.70 | 170,201 | +0.16(+0.71%) |
Mar 16, 2017 | 22.53 | 22.84 | 22.32 | 22.54 | 76,062 | +0.05(+0.22%) |
Mar 15, 2017 | 22.65 | 22.67 | 22.34 | 22.49 | 111,784 | -0.15(-0.66%) |
Mar 14, 2017 | 22.83 | 22.85 | 22.21 | 22.64 | 70,854 | -0.29(-1.26%) |
Mar 13, 2017 | 21.66 | 23.17 | 21.66 | 22.93 | 250,896 | +1.12(+5.14%) |
Mar 10, 2017 | 21.63 | 21.95 | 21.34 | 21.81 | 58,638 | +0.39(+1.82%) |
Mar 09, 2017 | 21.52 | 21.70 | 21.38 | 21.42 | 64,611 | -0.10(-0.46%) |
Mar 08, 2017 | 22.04 | 22.28 | 21.42 | 21.52 | 82,634 | -0.34(-1.56%) |
Mar 07, 2017 | 21.68 | 22.01 | 21.49 | 21.86 | 37,710 | +0.18(+0.83%) |
Mar 06, 2017 | 21.85 | 21.89 | 21.53 | 21.68 | 671,340 | -0.17(-0.78%) |
Mar 03, 2017 | 22.62 | 22.65 | 21.76 | 21.85 | 101,567 | -0.62(-2.76%) |
Mar 02, 2017 | 22.76 | 22.80 | 22.43 | 22.47 | 56,594 | -0.23(-1.01%) |