Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.25 | 24.29 | 24.18 | 24.22 | 111,133 | +0.06(+0.24%) |
May 30, 2017 | 24.11 | 24.19 | 24.11 | 24.17 | 38,845 | -0.04(-0.18%) |
May 26, 2017 | 24.18 | 24.21 | 24.16 | 24.21 | 46,469 | -0.06(-0.24%) |
May 25, 2017 | 24.23 | 24.32 | 24.23 | 24.27 | 88,991 | +0.02(+0.07%) |
May 24, 2017 | 24.18 | 24.27 | 24.17 | 24.25 | 63,749 | +0.01(+0.03%) |
May 23, 2017 | 24.26 | 24.30 | 24.21 | 24.24 | 173,519 | +0.02(+0.07%) |
May 22, 2017 | 24.24 | 24.27 | 24.21 | 24.23 | 167,782 | +0.03(+0.14%) |
May 19, 2017 | 24.06 | 24.22 | 24.06 | 24.19 | 154,567 | +0.27(+1.14%) |
May 18, 2017 | 23.77 | 23.92 | 23.77 | 23.92 | 272,338 | +0.05(+0.21%) |
May 17, 2017 | 24.02 | 24.03 | 23.86 | 23.87 | 127,862 | -0.30(-1.23%) |
May 16, 2017 | 24.17 | 24.18 | 24.12 | 24.17 | 173,051 | +0.16(+0.65%) |
May 15, 2017 | 23.98 | 24.04 | 23.96 | 24.01 | 208,419 | +0.12(+0.52%) |
May 12, 2017 | 23.78 | 23.89 | 23.78 | 23.89 | 120,813 | +0.10(+0.42%) |
May 11, 2017 | 23.76 | 23.81 | 23.71 | 23.79 | 233,559 | -0.04(-0.17%) |
May 10, 2017 | 23.80 | 23.84 | 23.75 | 23.83 | 1,130,274 | +0.07(+0.31%) |
May 09, 2017 | 23.82 | 23.82 | 23.74 | 23.75 | 777,177 | -0.04(-0.17%) |
May 08, 2017 | 23.81 | 23.82 | 23.77 | 23.80 | 82,023 | -0.15(-0.62%) |
May 05, 2017 | 23.71 | 23.94 | 23.69 | 23.94 | 183,588 | +0.27(+1.15%) |
May 04, 2017 | 23.57 | 23.68 | 23.57 | 23.67 | 77,490 | +0.17(+0.70%) |
May 03, 2017 | 23.52 | 23.55 | 23.48 | 23.51 | 109,938 | -0.08(-0.35%) |
May 02, 2017 | 23.52 | 23.61 | 23.52 | 23.59 | 136,276 | +0.15(+0.63%) |
May 01, 2017 | 23.53 | 23.53 | 23.44 | 23.44 | 2,241,651 | +0.06(+0.25%) |
Apr 28, 2017 | 23.45 | 23.47 | 23.37 | 23.38 | 682,965 | -0.07(-0.32%) |
Apr 27, 2017 | 23.46 | 23.47 | 23.39 | 23.46 | 79,250 | -0.01(-0.03%) |
Apr 26, 2017 | 23.47 | 23.53 | 23.46 | 23.47 | 112,019 | -0.06(-0.25%) |
Apr 25, 2017 | 23.47 | 23.55 | 23.47 | 23.52 | 87,724 | +0.15(+0.64%) |
Apr 24, 2017 | 23.33 | 23.38 | 23.33 | 23.37 | 77,639 | +0.52(+2.28%) |
Apr 21, 2017 | 22.85 | 22.88 | 22.82 | 22.85 | 72,277 | -0.02(-0.07%) |
Apr 20, 2017 | 22.85 | 22.92 | 22.85 | 22.87 | 76,968 | +0.18(+0.80%) |
Apr 19, 2017 | 22.79 | 22.83 | 22.66 | 22.69 | 148,682 | -0.09(-0.40%) |
Apr 18, 2017 | 22.74 | 22.78 | 22.67 | 22.78 | 89,269 | -0.13(-0.58%) |
Apr 17, 2017 | 22.81 | 22.91 | 22.81 | 22.91 | 82,697 | +0.18(+0.81%) |
Apr 13, 2017 | 22.79 | 22.82 | 22.71 | 22.73 | 86,594 | -0.15(-0.65%) |
Apr 12, 2017 | 22.87 | 22.90 | 22.80 | 22.88 | 135,166 | +0.00(+0.00%) |
Apr 11, 2017 | 22.85 | 22.88 | 22.72 | 22.88 | 5,584,076 | +0.10(+0.44%) |
Apr 10, 2017 | 22.77 | 22.80 | 22.72 | 22.78 | 133,398 | +0.00(+0.00%) |
Apr 07, 2017 | 22.78 | 22.82 | 22.75 | 22.78 | 160,963 | -0.02(-0.11%) |
Apr 06, 2017 | 22.78 | 22.83 | 22.77 | 22.80 | 697,993 | +0.00(+0.02%) |
Apr 05, 2017 | 22.87 | 22.92 | 22.77 | 22.80 | 132,528 | -0.08(-0.35%) |
Apr 04, 2017 | 22.79 | 22.88 | 22.77 | 22.88 | 53,436 | +0.02(+0.07%) |
Apr 03, 2017 | 22.90 | 22.90 | 22.74 | 22.86 | 82,352 | -0.05(-0.22%) |
Mar 31, 2017 | 22.85 | 22.96 | 22.85 | 22.91 | 91,621 | -0.07(-0.29%) |
Mar 30, 2017 | 23.02 | 23.03 | 22.97 | 22.98 | 79,266 | -0.05(-0.22%) |
Mar 29, 2017 | 22.95 | 23.04 | 22.93 | 23.03 | 88,504 | +0.02(+0.07%) |
Mar 28, 2017 | 22.97 | 23.04 | 22.95 | 23.01 | 82,452 | +0.08(+0.36%) |
Mar 27, 2017 | 22.81 | 22.94 | 22.80 | 22.93 | 74,722 | +0.09(+0.37%) |
Mar 24, 2017 | 22.86 | 22.91 | 22.80 | 22.84 | 89,446 | +0.06(+0.26%) |
Mar 23, 2017 | 22.69 | 22.85 | 22.69 | 22.78 | 137,766 | +0.05(+0.24%) |
Mar 22, 2017 | 22.63 | 22.74 | 22.61 | 22.73 | 82,893 | +0.01(+0.04%) |
Mar 21, 2017 | 22.99 | 23.01 | 22.70 | 22.72 | 113,682 | -0.11(-0.47%) |
Mar 20, 2017 | 22.90 | 22.92 | 22.80 | 22.83 | 194,291 | -0.02(-0.07%) |
Mar 17, 2017 | 22.85 | 22.91 | 22.81 | 22.85 | 86,550 | +0.02(+0.11%) |
Mar 16, 2017 | 22.83 | 22.88 | 22.78 | 22.82 | 74,789 | +0.11(+0.47%) |
Mar 15, 2017 | 22.42 | 22.74 | 22.42 | 22.71 | 81,647 | +0.33(+1.48%) |
Mar 14, 2017 | 22.39 | 22.42 | 22.35 | 22.38 | 111,668 | -0.15(-0.66%) |
Mar 13, 2017 | 22.52 | 22.55 | 22.51 | 22.53 | 183,577 | +0.08(+0.37%) |
Mar 10, 2017 | 22.40 | 22.47 | 22.38 | 22.45 | 117,473 | +0.17(+0.74%) |
Mar 09, 2017 | 22.26 | 22.28 | 22.21 | 22.28 | 257,668 | +0.08(+0.37%) |
Mar 08, 2017 | 22.30 | 22.31 | 22.18 | 22.20 | 141,094 | -0.10(-0.44%) |
Mar 07, 2017 | 22.27 | 22.33 | 22.27 | 22.30 | 80,093 | -0.04(-0.18%) |
Mar 06, 2017 | 22.36 | 22.37 | 22.29 | 22.34 | 161,654 | -0.08(-0.37%) |
Mar 03, 2017 | 22.32 | 22.44 | 22.30 | 22.42 | 102,486 | +0.12(+0.52%) |
Mar 02, 2017 | 22.38 | 22.38 | 22.31 | 22.31 | 138,011 | -0.17(-0.74%) |