Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.68 | 25.02 | 24.06 | 24.70 | 39,431 | +0.23(+0.94%) |
May 30, 2017 | 24.92 | 24.95 | 24.20 | 24.47 | 16,621 | -0.90(-3.55%) |
May 26, 2017 | 24.53 | 25.37 | 24.50 | 25.37 | 27,486 | +0.86(+3.51%) |
May 25, 2017 | 24.11 | 24.51 | 24.06 | 24.51 | 25,301 | +0.43(+1.79%) |
May 24, 2017 | 23.42 | 24.24 | 23.42 | 24.08 | 10,248 | +0.10(+0.42%) |
May 23, 2017 | 23.81 | 24.28 | 23.75 | 23.98 | 11,844 | +0.19(+0.80%) |
May 22, 2017 | 23.75 | 24.90 | 23.73 | 23.79 | 39,537 | -0.31(-1.29%) |
May 19, 2017 | 23.65 | 24.57 | 23.65 | 24.10 | 17,130 | +0.10(+0.42%) |
May 18, 2017 | 23.60 | 24.43 | 22.99 | 24.00 | 27,691 | -0.64(-2.60%) |
May 17, 2017 | 24.39 | 24.64 | 24.01 | 24.64 | 13,170 | +0.12(+0.49%) |
May 16, 2017 | 23.60 | 24.77 | 23.60 | 24.52 | 27,084 | +0.92(+3.90%) |
May 15, 2017 | 23.75 | 23.99 | 23.51 | 23.60 | 98,596 | +0.10(+0.43%) |
May 12, 2017 | 23.15 | 23.94 | 23.15 | 23.50 | 21,399 | +0.29(+1.25%) |
May 11, 2017 | 23.32 | 23.71 | 23.13 | 23.21 | 14,425 | -0.14(-0.60%) |
May 10, 2017 | 23.37 | 24.14 | 23.33 | 23.35 | 13,937 | -0.17(-0.72%) |
May 09, 2017 | 23.79 | 24.15 | 23.32 | 23.52 | 17,962 | -0.37(-1.55%) |
May 08, 2017 | 24.05 | 24.20 | 23.81 | 23.89 | 19,789 | -0.37(-1.53%) |
May 05, 2017 | 24.40 | 24.48 | 23.91 | 24.26 | 31,661 | -0.01(-0.04%) |
May 04, 2017 | 24.70 | 24.70 | 24.06 | 24.27 | 28,997 | -0.26(-1.06%) |
May 03, 2017 | 24.85 | 24.92 | 23.96 | 24.53 | 29,302 | -0.34(-1.37%) |
May 02, 2017 | 25.56 | 25.63 | 24.54 | 24.87 | 36,275 | -0.56(-2.20%) |
May 01, 2017 | 25.90 | 26.27 | 25.26 | 25.43 | 9,850 | +0.01(+0.04%) |
Apr 28, 2017 | 25.14 | 25.55 | 24.65 | 25.42 | 19,411 | +0.52(+2.09%) |
Apr 27, 2017 | 24.39 | 25.40 | 24.39 | 24.90 | 31,487 | +0.35(+1.43%) |
Apr 26, 2017 | 25.50 | 26.01 | 24.55 | 24.55 | 31,632 | -0.94(-3.69%) |
Apr 25, 2017 | 26.13 | 26.64 | 25.49 | 25.49 | 27,617 | -0.65(-2.49%) |
Apr 24, 2017 | 25.90 | 26.48 | 25.70 | 26.14 | 27,804 | +0.69(+2.71%) |
Apr 21, 2017 | 25.61 | 25.68 | 25.30 | 25.45 | 37,094 | -0.51(-1.96%) |
Apr 20, 2017 | 26.10 | 26.29 | 25.50 | 25.96 | 27,396 | -0.26(-0.99%) |
Apr 19, 2017 | 25.81 | 26.58 | 25.81 | 26.22 | 31,426 | +0.28(+1.08%) |
Apr 18, 2017 | 25.46 | 26.00 | 25.46 | 25.94 | 23,308 | +0.51(+2.01%) |
Apr 17, 2017 | 24.24 | 25.47 | 24.16 | 25.43 | 29,108 | +0.91(+3.71%) |
Apr 13, 2017 | 24.56 | 25.15 | 24.44 | 24.52 | 23,642 | +0.07(+0.29%) |
Apr 12, 2017 | 24.85 | 25.07 | 24.32 | 24.45 | 36,692 | -0.25(-1.01%) |
Apr 11, 2017 | 24.56 | 24.77 | 24.40 | 24.70 | 8,694 | +0.04(+0.16%) |
Apr 10, 2017 | 25.16 | 25.16 | 24.52 | 24.66 | 23,737 | -0.30(-1.21%) |
Apr 07, 2017 | 24.39 | 25.12 | 24.38 | 24.96 | 14,359 | +0.69(+2.85%) |
Apr 06, 2017 | 24.44 | 24.45 | 23.70 | 24.27 | 31,138 | +0.12(+0.50%) |
Apr 05, 2017 | 23.99 | 24.45 | 23.55 | 24.15 | 30,144 | +0.34(+1.43%) |
Apr 04, 2017 | 22.62 | 23.96 | 22.55 | 23.81 | 79,516 | +0.82(+3.57%) |
Apr 03, 2017 | 23.36 | 23.40 | 22.99 | 22.99 | 27,699 | -0.40(-1.71%) |
Mar 31, 2017 | 23.81 | 23.81 | 23.37 | 23.39 | 10,179 | -0.24(-1.02%) |
Mar 30, 2017 | 24.12 | 24.17 | 23.62 | 23.63 | 11,917 | -0.55(-2.27%) |
Mar 29, 2017 | 24.10 | 24.30 | 23.90 | 24.18 | 47,491 | -0.10(-0.41%) |
Mar 28, 2017 | 24.09 | 24.54 | 24.02 | 24.28 | 23,445 | +0.04(+0.17%) |
Mar 27, 2017 | 24.04 | 24.25 | 23.49 | 24.24 | 9,834 | +0.27(+1.13%) |
Mar 24, 2017 | 23.86 | 24.45 | 23.84 | 23.97 | 26,312 | +0.35(+1.48%) |
Mar 23, 2017 | 23.77 | 23.95 | 23.62 | 23.62 | 28,292 | +0.08(+0.34%) |
Mar 22, 2017 | 23.40 | 23.78 | 23.11 | 23.54 | 25,591 | +0.11(+0.47%) |
Mar 21, 2017 | 24.26 | 24.50 | 23.42 | 23.43 | 18,627 | -0.85(-3.50%) |
Mar 20, 2017 | 24.01 | 24.98 | 24.01 | 24.28 | 10,673 | -0.03(-0.12%) |
Mar 17, 2017 | 24.61 | 24.84 | 23.90 | 24.31 | 23,626 | -0.17(-0.69%) |
Mar 16, 2017 | 23.61 | 24.90 | 23.61 | 24.48 | 15,524 | +0.97(+4.13%) |
Mar 15, 2017 | 23.24 | 23.57 | 22.93 | 23.51 | 11,466 | +0.30(+1.29%) |
Mar 14, 2017 | 23.11 | 23.26 | 22.94 | 23.21 | 5,996 | +0.23(+1.00%) |
Mar 13, 2017 | 22.93 | 23.41 | 22.84 | 22.98 | 12,214 | -0.12(-0.52%) |
Mar 10, 2017 | 23.69 | 23.69 | 22.92 | 23.10 | 10,055 | -0.16(-0.69%) |
Mar 09, 2017 | 23.68 | 24.05 | 23.26 | 23.26 | 13,737 | -0.58(-2.43%) |
Mar 08, 2017 | 23.83 | 24.28 | 23.67 | 23.84 | 24,531 | -0.12(-0.50%) |
Mar 07, 2017 | 23.98 | 24.36 | 23.88 | 23.96 | 21,714 | -0.51(-2.08%) |
Mar 06, 2017 | 23.90 | 24.47 | 23.66 | 24.47 | 26,880 | +0.39(+1.62%) |
Mar 03, 2017 | 23.59 | 24.08 | 23.46 | 24.08 | 5,607 | +0.30(+1.26%) |
Mar 02, 2017 | 23.29 | 24.01 | 23.29 | 23.78 | 14,779 | +0.23(+0.98%) |