Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.66 | 24.80 | 24.44 | 24.49 | 231,571 | -0.26(-1.03%) |
May 30, 2017 | 24.51 | 24.75 | 24.32 | 24.75 | 152,457 | +0.25(+1.01%) |
May 26, 2017 | 24.59 | 24.69 | 24.36 | 24.50 | 142,245 | -0.05(-0.20%) |
May 25, 2017 | 24.68 | 24.70 | 24.41 | 24.55 | 124,112 | -0.01(-0.06%) |
May 24, 2017 | 24.28 | 24.72 | 24.18 | 24.56 | 174,945 | +0.17(+0.70%) |
May 23, 2017 | 23.83 | 24.51 | 23.83 | 24.39 | 529,118 | +0.52(+2.20%) |
May 22, 2017 | 23.80 | 24.03 | 23.73 | 23.87 | 266,431 | +0.04(+0.18%) |
May 19, 2017 | 23.91 | 24.01 | 23.72 | 23.82 | 223,142 | +0.04(+0.18%) |
May 18, 2017 | 23.85 | 24.07 | 23.64 | 23.78 | 899,781 | -0.15(-0.62%) |
May 17, 2017 | 23.87 | 24.11 | 23.81 | 23.93 | 238,923 | +0.01(+0.06%) |
May 16, 2017 | 23.98 | 23.99 | 23.75 | 23.92 | 297,781 | +0.04(+0.18%) |
May 15, 2017 | 23.75 | 24.14 | 23.69 | 23.87 | 130,602 | +0.24(+1.02%) |
May 12, 2017 | 23.51 | 23.71 | 23.48 | 23.63 | 241,168 | +0.05(+0.21%) |
May 11, 2017 | 23.59 | 23.77 | 23.44 | 23.58 | 166,690 | -0.04(-0.15%) |
May 10, 2017 | 23.48 | 23.71 | 23.36 | 23.62 | 225,608 | +0.13(+0.57%) |
May 09, 2017 | 23.72 | 23.72 | 23.34 | 23.48 | 436,691 | -0.18(-0.75%) |
May 08, 2017 | 23.62 | 24.33 | 23.62 | 23.66 | 270,865 | -0.46(-1.91%) |
May 05, 2017 | 24.20 | 24.33 | 24.02 | 24.12 | 214,003 | -0.05(-0.21%) |
May 04, 2017 | 24.29 | 24.53 | 23.83 | 24.17 | 191,643 | -0.11(-0.45%) |
May 03, 2017 | 24.38 | 24.49 | 24.20 | 24.28 | 262,867 | -0.13(-0.55%) |
May 02, 2017 | 23.90 | 24.65 | 23.90 | 24.42 | 196,912 | -0.03(-0.11%) |
May 01, 2017 | 24.34 | 24.49 | 24.27 | 24.44 | 352,744 | +0.13(+0.55%) |
Apr 28, 2017 | 24.09 | 24.52 | 23.88 | 24.31 | 293,719 | +0.32(+1.32%) |
Apr 27, 2017 | 23.24 | 24.17 | 23.24 | 23.99 | 378,446 | +0.49(+2.09%) |
Apr 26, 2017 | 23.27 | 23.58 | 23.08 | 23.50 | 402,813 | +0.22(+0.93%) |
Apr 25, 2017 | 23.66 | 23.77 | 23.16 | 23.29 | 357,282 | -0.49(-2.07%) |
Apr 24, 2017 | 23.09 | 23.99 | 22.91 | 23.78 | 444,299 | +1.03(+4.53%) |
Apr 21, 2017 | 22.62 | 23.50 | 22.46 | 22.75 | 457,435 | +0.12(+0.53%) |
Apr 20, 2017 | 22.82 | 22.86 | 22.30 | 22.63 | 252,877 | -0.20(-0.89%) |
Apr 19, 2017 | 23.03 | 23.15 | 22.65 | 22.83 | 161,276 | -0.17(-0.73%) |
Apr 18, 2017 | 22.97 | 23.18 | 22.96 | 23.00 | 174,845 | -0.08(-0.33%) |
Apr 17, 2017 | 23.07 | 23.29 | 22.89 | 23.08 | 213,918 | +0.13(+0.58%) |
Apr 13, 2017 | 23.02 | 23.14 | 22.82 | 22.94 | 172,726 | -0.07(-0.31%) |
Apr 12, 2017 | 23.15 | 23.45 | 23.01 | 23.01 | 171,072 | -0.16(-0.70%) |
Apr 11, 2017 | 23.48 | 23.69 | 23.17 | 23.17 | 237,966 | -0.34(-1.43%) |
Apr 10, 2017 | 23.36 | 23.85 | 23.30 | 23.51 | 265,462 | +0.13(+0.54%) |
Apr 07, 2017 | 23.11 | 23.54 | 23.03 | 23.38 | 241,438 | +0.20(+0.88%) |
Apr 06, 2017 | 23.10 | 23.41 | 22.89 | 23.18 | 335,542 | +0.07(+0.30%) |
Apr 05, 2017 | 23.50 | 23.62 | 22.86 | 23.11 | 264,798 | -0.23(-0.99%) |
Apr 04, 2017 | 23.15 | 23.41 | 22.62 | 23.34 | 293,261 | +0.22(+0.97%) |
Apr 03, 2017 | 23.28 | 23.28 | 22.95 | 23.12 | 205,131 | -0.13(-0.54%) |
Mar 31, 2017 | 23.44 | 23.50 | 23.13 | 23.24 | 353,123 | -0.12(-0.51%) |
Mar 30, 2017 | 22.94 | 23.41 | 22.80 | 23.36 | 250,039 | +0.45(+1.96%) |
Mar 29, 2017 | 22.91 | 23.15 | 22.83 | 22.91 | 606,097 | -0.34(-1.48%) |
Mar 28, 2017 | 23.06 | 23.29 | 22.96 | 23.26 | 242,000 | +0.18(+0.76%) |
Mar 27, 2017 | 22.68 | 23.12 | 22.66 | 23.08 | 177,492 | +0.22(+0.98%) |
Mar 24, 2017 | 22.87 | 23.16 | 22.75 | 22.86 | 216,337 | +0.02(+0.09%) |
Mar 23, 2017 | 22.45 | 23.13 | 22.18 | 22.84 | 544,506 | -0.25(-1.06%) |
Mar 22, 2017 | 23.46 | 23.52 | 22.96 | 23.08 | 404,270 | -0.29(-1.23%) |
Mar 21, 2017 | 23.36 | 23.41 | 22.90 | 23.37 | 308,316 | +0.02(+0.09%) |
Mar 20, 2017 | 23.65 | 23.78 | 23.10 | 23.35 | 497,323 | -0.16(-0.69%) |
Mar 17, 2017 | 23.25 | 23.76 | 23.20 | 23.51 | 336,594 | +0.24(+1.03%) |
Mar 16, 2017 | 22.77 | 23.33 | 22.68 | 23.27 | 532,099 | +0.61(+2.69%) |
Mar 15, 2017 | 21.70 | 22.71 | 21.70 | 22.66 | 479,148 | +1.00(+4.60%) |
Mar 14, 2017 | 21.50 | 21.67 | 21.41 | 21.67 | 139,887 | +0.18(+0.85%) |
Mar 13, 2017 | 21.48 | 21.83 | 21.47 | 21.48 | 193,166 | +0.00(+0.00%) |
Mar 10, 2017 | 21.69 | 21.75 | 21.33 | 21.48 | 307,244 | +0.02(+0.10%) |
Mar 09, 2017 | 21.46 | 21.55 | 21.29 | 21.46 | 271,235 | +0.00(+0.00%) |
Mar 08, 2017 | 21.60 | 21.73 | 21.44 | 21.46 | 315,416 | -0.22(-1.00%) |
Mar 07, 2017 | 21.55 | 21.88 | 21.51 | 21.68 | 634,530 | +0.04(+0.19%) |
Mar 06, 2017 | 21.71 | 21.82 | 21.55 | 21.64 | 836,960 | -0.24(-1.09%) |
Mar 03, 2017 | 21.52 | 21.91 | 21.50 | 21.88 | 387,968 | +0.38(+1.76%) |
Mar 02, 2017 | 21.27 | 21.72 | 21.27 | 21.50 | 308,418 | +0.08(+0.39%) |