Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.31 | 23.43 | 22.97 | 23.32 | 32,923 | +0.15(+0.66%) |
May 30, 2017 | 23.62 | 23.77 | 23.07 | 23.17 | 92,643 | -0.52(-2.21%) |
May 26, 2017 | 24.02 | 24.20 | 23.64 | 23.69 | 33,053 | -0.37(-1.54%) |
May 25, 2017 | 24.17 | 24.28 | 24.02 | 24.07 | 34,970 | -0.01(-0.04%) |
May 24, 2017 | 24.15 | 24.22 | 23.83 | 24.08 | 27,902 | -0.15(-0.63%) |
May 23, 2017 | 24.13 | 24.29 | 23.93 | 24.23 | 52,379 | +0.11(+0.47%) |
May 22, 2017 | 24.11 | 24.26 | 23.90 | 24.11 | 46,679 | +0.10(+0.44%) |
May 19, 2017 | 24.51 | 24.58 | 24.01 | 24.01 | 30,772 | -0.36(-1.49%) |
May 18, 2017 | 24.14 | 24.43 | 23.99 | 24.37 | 50,446 | +0.34(+1.43%) |
May 17, 2017 | 24.68 | 24.72 | 24.01 | 24.03 | 201,024 | -0.93(-3.74%) |
May 16, 2017 | 24.83 | 24.97 | 24.73 | 24.96 | 22,155 | +0.13(+0.54%) |
May 15, 2017 | 24.78 | 24.98 | 24.71 | 24.83 | 34,807 | +0.12(+0.50%) |
May 12, 2017 | 24.55 | 24.75 | 24.39 | 24.70 | 19,588 | +0.25(+1.01%) |
May 11, 2017 | 24.31 | 24.61 | 24.13 | 24.46 | 37,132 | +0.03(+0.12%) |
May 10, 2017 | 24.54 | 24.59 | 23.99 | 24.43 | 26,396 | -0.07(-0.27%) |
May 09, 2017 | 24.08 | 24.50 | 24.08 | 24.49 | 42,197 | +0.48(+1.98%) |
May 08, 2017 | 24.64 | 24.69 | 23.94 | 24.02 | 90,811 | -0.83(-3.34%) |
May 05, 2017 | 24.97 | 24.97 | 24.56 | 24.85 | 38,273 | -0.13(-0.53%) |
May 04, 2017 | 25.02 | 25.10 | 24.85 | 24.98 | 31,729 | +0.05(+0.19%) |
May 03, 2017 | 25.16 | 25.50 | 24.79 | 24.93 | 38,793 | -0.36(-1.43%) |
May 02, 2017 | 25.78 | 25.97 | 25.08 | 25.30 | 58,729 | -0.37(-1.45%) |
May 01, 2017 | 25.52 | 25.69 | 25.41 | 25.67 | 43,718 | +0.30(+1.16%) |
Apr 28, 2017 | 25.51 | 25.51 | 25.22 | 25.37 | 49,419 | -0.06(-0.22%) |
Apr 27, 2017 | 25.52 | 25.52 | 25.30 | 25.43 | 45,714 | +0.04(+0.15%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.14 | 25.39 | 99,797 | +0.17(+0.68%) |
Apr 25, 2017 | 25.13 | 25.35 | 24.83 | 25.22 | 141,468 | +0.56(+2.28%) |
Apr 24, 2017 | 24.66 | 24.77 | 24.36 | 24.66 | 188,236 | +0.49(+2.01%) |
Apr 21, 2017 | 24.36 | 24.44 | 24.11 | 24.17 | 17,075 | -0.29(-1.17%) |
Apr 20, 2017 | 24.35 | 24.50 | 24.29 | 24.46 | 17,172 | +0.21(+0.86%) |
Apr 19, 2017 | 24.38 | 24.64 | 24.24 | 24.25 | 19,391 | +0.10(+0.39%) |
Apr 18, 2017 | 24.42 | 24.47 | 24.00 | 24.15 | 20,547 | -0.44(-1.78%) |
Apr 17, 2017 | 24.64 | 24.75 | 24.36 | 24.59 | 21,187 | +0.00(+0.00%) |
Apr 13, 2017 | 24.18 | 24.67 | 24.00 | 24.59 | 19,846 | +0.41(+1.69%) |
Apr 12, 2017 | 24.10 | 24.45 | 24.10 | 24.18 | 9,554 | +0.17(+0.71%) |
Apr 11, 2017 | 24.08 | 24.11 | 23.81 | 24.01 | 13,528 | -0.10(-0.44%) |
Apr 10, 2017 | 24.17 | 24.53 | 24.11 | 24.11 | 27,375 | +0.02(+0.08%) |
Apr 07, 2017 | 23.73 | 24.09 | 23.69 | 24.09 | 12,540 | +0.30(+1.28%) |
Apr 06, 2017 | 23.65 | 23.88 | 23.48 | 23.79 | 21,676 | +0.15(+0.65%) |
Apr 05, 2017 | 24.16 | 24.32 | 23.58 | 23.64 | 14,415 | -0.53(-2.21%) |
Apr 04, 2017 | 24.15 | 24.53 | 24.06 | 24.17 | 25,398 | -0.08(-0.31%) |
Apr 03, 2017 | 24.60 | 24.71 | 24.23 | 24.25 | 23,190 | -0.30(-1.24%) |
Mar 31, 2017 | 24.59 | 24.74 | 24.49 | 24.55 | 9,579 | -0.02(-0.08%) |
Mar 30, 2017 | 24.87 | 24.87 | 24.42 | 24.57 | 16,076 | -0.20(-0.79%) |
Mar 29, 2017 | 24.70 | 25.04 | 24.64 | 24.77 | 25,858 | +0.20(+0.79%) |
Mar 28, 2017 | 24.71 | 24.71 | 24.47 | 24.57 | 15,186 | -0.15(-0.62%) |
Mar 27, 2017 | 24.01 | 24.82 | 24.01 | 24.72 | 27,333 | +0.48(+1.97%) |
Mar 24, 2017 | 24.15 | 24.37 | 24.10 | 24.25 | 10,820 | +0.12(+0.51%) |
Mar 23, 2017 | 24.05 | 24.41 | 24.05 | 24.12 | 6,314 | -0.04(-0.16%) |
Mar 22, 2017 | 23.97 | 24.22 | 23.72 | 24.16 | 29,384 | +0.21(+0.88%) |
Mar 21, 2017 | 25.30 | 25.30 | 23.91 | 23.95 | 54,671 | -1.28(-5.08%) |
Mar 20, 2017 | 25.05 | 25.30 | 25.04 | 25.23 | 41,991 | +0.13(+0.51%) |
Mar 17, 2017 | 25.07 | 25.30 | 25.02 | 25.10 | 19,583 | -0.16(-0.64%) |
Mar 16, 2017 | 25.51 | 25.51 | 25.18 | 25.27 | 24,554 | -0.18(-0.71%) |
Mar 15, 2017 | 24.96 | 25.60 | 24.82 | 25.45 | 106,882 | +0.66(+2.65%) |
Mar 14, 2017 | 24.99 | 24.99 | 24.73 | 24.79 | 16,765 | -0.33(-1.32%) |
Mar 13, 2017 | 25.00 | 25.24 | 24.89 | 25.12 | 21,947 | +0.04(+0.15%) |
Mar 10, 2017 | 25.11 | 25.20 | 24.66 | 25.09 | 57,022 | +0.09(+0.34%) |
Mar 09, 2017 | 24.78 | 25.22 | 24.78 | 25.00 | 69,487 | +0.12(+0.50%) |
Mar 08, 2017 | 24.48 | 25.26 | 24.48 | 24.88 | 43,474 | +0.47(+1.93%) |
Mar 07, 2017 | 24.59 | 24.72 | 24.40 | 24.40 | 26,237 | -0.53(-2.12%) |
Mar 06, 2017 | 25.36 | 25.36 | 24.85 | 24.93 | 25,504 | -0.39(-1.54%) |
Mar 03, 2017 | 25.09 | 25.47 | 25.09 | 25.32 | 162,252 | +0.22(+0.87%) |
Mar 02, 2017 | 25.30 | 25.80 | 25.10 | 25.10 | 46,652 | -0.27(-1.05%) |