Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.59 | 24.59 | 24.46 | 24.46 | 55,373 | -0.25(-1.00%) |
May 30, 2017 | 24.61 | 24.73 | 24.52 | 24.71 | 81,328 | +0.19(+0.78%) |
May 26, 2017 | 24.50 | 24.56 | 24.40 | 24.52 | 68,347 | +0.02(+0.10%) |
May 25, 2017 | 24.61 | 24.61 | 24.47 | 24.49 | 122,229 | +0.06(+0.25%) |
May 24, 2017 | 24.41 | 24.47 | 24.28 | 24.43 | 75,431 | +0.18(+0.74%) |
May 23, 2017 | 24.22 | 24.28 | 24.18 | 24.25 | 48,710 | +0.07(+0.27%) |
May 22, 2017 | 24.17 | 24.23 | 24.14 | 24.19 | 53,471 | +0.03(+0.12%) |
May 19, 2017 | 24.01 | 24.24 | 23.99 | 24.16 | 57,389 | +0.49(+2.08%) |
May 18, 2017 | 23.73 | 23.88 | 23.54 | 23.66 | 78,398 | -0.42(-1.75%) |
May 17, 2017 | 24.32 | 24.35 | 24.08 | 24.08 | 162,179 | -0.35(-1.45%) |
May 16, 2017 | 24.49 | 24.49 | 24.34 | 24.44 | 98,601 | +0.12(+0.49%) |
May 15, 2017 | 24.28 | 24.38 | 24.20 | 24.32 | 186,023 | +0.10(+0.40%) |
May 12, 2017 | 24.16 | 24.24 | 24.14 | 24.22 | 57,553 | +0.10(+0.40%) |
May 11, 2017 | 24.10 | 24.16 | 24.01 | 24.13 | 50,805 | +0.02(+0.10%) |
May 10, 2017 | 24.02 | 24.13 | 23.98 | 24.10 | 69,323 | +0.13(+0.53%) |
May 09, 2017 | 23.92 | 24.06 | 23.92 | 23.98 | 102,558 | +0.20(+0.86%) |
May 08, 2017 | 23.89 | 23.90 | 23.76 | 23.77 | 52,574 | -0.13(-0.53%) |
May 05, 2017 | 23.72 | 23.91 | 23.70 | 23.90 | 44,906 | +0.13(+0.56%) |
May 04, 2017 | 23.96 | 23.96 | 23.74 | 23.77 | 47,406 | -0.26(-1.07%) |
May 03, 2017 | 24.11 | 24.14 | 24.02 | 24.02 | 46,132 | -0.14(-0.57%) |
May 02, 2017 | 24.13 | 24.16 | 24.07 | 24.16 | 166,259 | +0.08(+0.35%) |
May 01, 2017 | 24.16 | 24.16 | 24.02 | 24.08 | 164,915 | +0.04(+0.17%) |
Apr 28, 2017 | 24.05 | 24.05 | 23.96 | 24.04 | 45,332 | +0.10(+0.40%) |
Apr 27, 2017 | 24.04 | 24.04 | 23.87 | 23.94 | 56,439 | -0.09(-0.37%) |
Apr 26, 2017 | 24.13 | 24.13 | 24.01 | 24.03 | 50,463 | -0.13(-0.52%) |
Apr 25, 2017 | 24.08 | 24.20 | 24.04 | 24.16 | 82,264 | +0.23(+0.98%) |
Apr 24, 2017 | 23.95 | 23.99 | 23.87 | 23.92 | 47,722 | +0.22(+0.91%) |
Apr 21, 2017 | 23.73 | 23.73 | 23.66 | 23.70 | 105,119 | +0.02(+0.10%) |
Apr 20, 2017 | 23.71 | 23.71 | 23.61 | 23.68 | 72,609 | +0.16(+0.66%) |
Apr 19, 2017 | 23.75 | 23.75 | 23.48 | 23.52 | 68,835 | -0.26(-1.11%) |
Apr 18, 2017 | 23.79 | 23.89 | 23.72 | 23.79 | 52,435 | -0.16(-0.68%) |
Apr 17, 2017 | 23.89 | 23.99 | 23.86 | 23.95 | 84,369 | +0.08(+0.35%) |
Apr 13, 2017 | 23.98 | 24.03 | 23.82 | 23.87 | 117,989 | -0.04(-0.18%) |
Apr 12, 2017 | 23.90 | 23.91 | 23.73 | 23.91 | 96,645 | +0.03(+0.13%) |
Apr 11, 2017 | 23.89 | 23.89 | 23.71 | 23.88 | 74,958 | +0.03(+0.13%) |
Apr 10, 2017 | 23.90 | 23.92 | 23.78 | 23.85 | 144,908 | -0.12(-0.50%) |
Apr 07, 2017 | 23.96 | 24.09 | 23.93 | 23.97 | 49,567 | -0.07(-0.30%) |
Apr 06, 2017 | 24.10 | 24.10 | 23.98 | 24.04 | 85,667 | +0.03(+0.13%) |
Apr 05, 2017 | 24.17 | 24.25 | 24.01 | 24.01 | 114,641 | -0.15(-0.62%) |
Apr 04, 2017 | 24.07 | 24.17 | 24.02 | 24.16 | 134,918 | +0.05(+0.20%) |
Apr 03, 2017 | 24.08 | 24.12 | 23.96 | 24.11 | 83,167 | +0.19(+0.78%) |
Mar 31, 2017 | 23.94 | 24.01 | 23.92 | 23.93 | 80,858 | -0.06(-0.25%) |
Mar 30, 2017 | 24.12 | 24.19 | 23.99 | 23.99 | 499,051 | -0.13(-0.55%) |
Mar 29, 2017 | 24.07 | 24.15 | 24.05 | 24.12 | 97,010 | +0.07(+0.30%) |
Mar 28, 2017 | 23.99 | 24.15 | 23.99 | 24.05 | 49,273 | -0.04(-0.17%) |
Mar 27, 2017 | 24.04 | 24.12 | 23.93 | 24.09 | 184,736 | -0.08(-0.35%) |
Mar 24, 2017 | 24.14 | 24.23 | 24.10 | 24.17 | 61,977 | +0.09(+0.38%) |
Mar 23, 2017 | 24.09 | 24.15 | 24.05 | 24.08 | 47,494 | -0.03(-0.12%) |
Mar 22, 2017 | 24.00 | 24.18 | 23.86 | 24.11 | 120,426 | +0.17(+0.73%) |
Mar 21, 2017 | 24.20 | 24.30 | 23.90 | 23.94 | 69,314 | -0.25(-1.04%) |
Mar 20, 2017 | 24.12 | 24.23 | 24.09 | 24.19 | 103,984 | +0.05(+0.22%) |
Mar 17, 2017 | 24.23 | 24.23 | 24.09 | 24.14 | 285,528 | -0.05(-0.20%) |
Mar 16, 2017 | 24.16 | 24.23 | 24.06 | 24.18 | 108,258 | +0.20(+0.85%) |
Mar 15, 2017 | 23.55 | 24.04 | 23.44 | 23.98 | 164,651 | +0.59(+2.51%) |
Mar 14, 2017 | 23.47 | 23.51 | 23.38 | 23.39 | 51,089 | -0.15(-0.64%) |
Mar 13, 2017 | 23.38 | 23.57 | 23.38 | 23.54 | 74,435 | +0.30(+1.29%) |
Mar 10, 2017 | 23.20 | 23.27 | 23.11 | 23.24 | 61,237 | +0.17(+0.75%) |
Mar 09, 2017 | 23.23 | 23.23 | 22.94 | 23.07 | 122,195 | -0.29(-1.26%) |
Mar 08, 2017 | 23.58 | 23.59 | 23.36 | 23.36 | 122,614 | -0.23(-0.99%) |
Mar 07, 2017 | 23.57 | 23.65 | 23.56 | 23.60 | 194,049 | +0.08(+0.36%) |
Mar 06, 2017 | 23.56 | 23.56 | 23.45 | 23.51 | 60,005 | -0.05(-0.23%) |
Mar 03, 2017 | 23.39 | 23.58 | 23.38 | 23.57 | 57,601 | +0.28(+1.21%) |
Mar 02, 2017 | 23.50 | 23.51 | 23.29 | 23.29 | 143,738 | -0.41(-1.74%) |