Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.25 | 24.39 | 23.75 | 24.21 | 885,164 | -0.26(-1.08%) |
May 30, 2017 | 24.28 | 24.49 | 24.05 | 24.47 | 845,683 | +0.02(+0.08%) |
May 26, 2017 | 24.21 | 24.54 | 23.90 | 24.45 | 1,323,307 | +0.69(+2.89%) |
May 25, 2017 | 23.95 | 24.19 | 23.54 | 23.77 | 914,275 | -0.15(-0.62%) |
May 24, 2017 | 23.64 | 24.01 | 23.50 | 23.91 | 1,884,701 | +0.35(+1.50%) |
May 23, 2017 | 23.57 | 23.67 | 23.43 | 23.56 | 1,279,252 | +0.11(+0.46%) |
May 22, 2017 | 23.70 | 23.96 | 23.37 | 23.45 | 760,207 | -0.26(-1.08%) |
May 19, 2017 | 23.61 | 24.17 | 23.54 | 23.71 | 1,451,053 | +0.68(+2.94%) |
May 18, 2017 | 22.76 | 23.29 | 22.65 | 23.03 | 1,186,074 | -0.59(-2.49%) |
May 17, 2017 | 23.71 | 23.78 | 23.39 | 23.62 | 1,039,742 | -0.23(-0.95%) |
May 16, 2017 | 24.22 | 24.27 | 23.50 | 23.84 | 1,749,396 | -0.23(-0.94%) |
May 15, 2017 | 24.21 | 24.44 | 23.94 | 24.07 | 1,273,488 | +0.24(+0.99%) |
May 12, 2017 | 24.00 | 24.34 | 23.83 | 23.83 | 1,369,041 | +0.15(+0.62%) |
May 11, 2017 | 23.77 | 23.90 | 23.33 | 23.69 | 1,355,840 | -0.17(-0.70%) |
May 10, 2017 | 23.94 | 24.54 | 23.71 | 23.85 | 7,439,739 | +0.60(+2.57%) |
May 09, 2017 | 23.78 | 23.78 | 22.88 | 23.25 | 1,812,025 | -0.43(-1.82%) |
May 08, 2017 | 24.15 | 24.29 | 22.81 | 23.69 | 1,660,720 | -0.46(-1.91%) |
May 05, 2017 | 24.19 | 24.51 | 24.00 | 24.15 | 1,708,499 | +0.00(+0.00%) |
May 04, 2017 | 24.88 | 24.90 | 24.07 | 24.15 | 1,197,963 | -0.99(-3.94%) |
May 03, 2017 | 25.25 | 25.41 | 24.98 | 25.14 | 709,204 | +0.00(+0.00%) |
May 02, 2017 | 25.00 | 25.28 | 24.78 | 25.14 | 702,269 | +0.18(+0.71%) |
May 01, 2017 | 25.47 | 25.48 | 24.75 | 24.96 | 736,250 | -0.39(-1.55%) |
Apr 28, 2017 | 25.09 | 25.38 | 24.93 | 25.36 | 551,529 | +0.37(+1.49%) |
Apr 27, 2017 | 24.70 | 25.00 | 24.45 | 24.98 | 895,723 | +0.20(+0.79%) |
Apr 26, 2017 | 24.93 | 25.29 | 24.75 | 24.79 | 954,157 | -0.29(-1.17%) |
Apr 25, 2017 | 25.02 | 25.22 | 24.70 | 25.08 | 1,064,478 | -0.14(-0.55%) |
Apr 24, 2017 | 25.20 | 25.36 | 24.73 | 25.22 | 1,133,646 | +0.35(+1.42%) |
Apr 21, 2017 | 24.92 | 25.17 | 24.59 | 24.86 | 551,713 | -0.09(-0.35%) |
Apr 20, 2017 | 24.54 | 25.27 | 24.46 | 24.95 | 1,168,521 | +0.42(+1.72%) |
Apr 19, 2017 | 25.23 | 25.23 | 24.39 | 24.53 | 1,387,386 | -0.66(-2.61%) |
Apr 18, 2017 | 25.53 | 25.67 | 25.16 | 25.19 | 1,575,455 | -0.49(-1.91%) |
Apr 17, 2017 | 25.30 | 25.73 | 25.14 | 25.68 | 1,459,375 | +0.37(+1.47%) |
Apr 13, 2017 | 25.51 | 25.51 | 25.13 | 25.31 | 641,766 | -0.12(-0.46%) |
Apr 12, 2017 | 25.00 | 25.99 | 24.91 | 25.42 | 3,165,864 | +0.30(+1.21%) |
Apr 11, 2017 | 25.03 | 25.28 | 24.88 | 25.12 | 1,417,696 | +0.10(+0.39%) |
Apr 10, 2017 | 24.96 | 25.27 | 24.94 | 25.02 | 1,918,896 | +0.22(+0.87%) |
Apr 07, 2017 | 24.94 | 25.51 | 24.76 | 24.81 | 1,636,502 | +0.02(+0.08%) |
Apr 06, 2017 | 24.56 | 25.15 | 24.44 | 24.79 | 1,114,186 | +0.43(+1.77%) |
Apr 05, 2017 | 25.23 | 25.51 | 24.24 | 24.35 | 2,067,851 | -0.87(-3.46%) |
Apr 04, 2017 | 24.30 | 25.28 | 24.27 | 25.23 | 2,117,132 | +0.98(+4.05%) |
Apr 03, 2017 | 23.95 | 25.37 | 23.95 | 24.25 | 3,220,205 | +0.41(+1.73%) |
Mar 31, 2017 | 23.54 | 23.89 | 23.30 | 23.83 | 1,805,134 | +0.10(+0.41%) |
Mar 30, 2017 | 23.66 | 23.96 | 23.39 | 23.74 | 2,178,128 | +0.32(+1.38%) |
Mar 29, 2017 | 23.45 | 23.66 | 23.29 | 23.41 | 1,672,870 | -0.05(-0.21%) |
Mar 28, 2017 | 23.20 | 23.66 | 22.75 | 23.46 | 1,914,955 | +0.36(+1.57%) |
Mar 27, 2017 | 23.21 | 23.40 | 22.83 | 23.10 | 844,670 | -0.25(-1.05%) |
Mar 24, 2017 | 23.07 | 23.37 | 23.03 | 23.34 | 722,479 | +0.31(+1.36%) |
Mar 23, 2017 | 22.81 | 23.74 | 22.65 | 23.03 | 1,398,977 | +0.10(+0.43%) |
Mar 22, 2017 | 22.62 | 23.19 | 22.52 | 22.93 | 691,930 | +0.01(+0.04%) |
Mar 21, 2017 | 23.43 | 23.59 | 21.65 | 22.92 | 1,457,506 | -0.33(-1.43%) |
Mar 20, 2017 | 22.75 | 23.55 | 22.40 | 23.25 | 944,903 | +0.38(+1.67%) |
Mar 17, 2017 | 23.03 | 23.38 | 22.52 | 22.87 | 998,457 | -0.25(-1.06%) |
Mar 16, 2017 | 21.97 | 23.17 | 21.94 | 23.12 | 2,815,835 | +1.25(+5.70%) |
Mar 15, 2017 | 21.44 | 21.98 | 21.00 | 21.87 | 6,139,744 | +0.47(+2.20%) |
Mar 14, 2017 | 20.99 | 21.49 | 20.61 | 21.40 | 1,603,049 | +0.17(+0.79%) |
Mar 13, 2017 | 20.32 | 21.44 | 20.16 | 21.23 | 1,174,879 | +1.00(+4.95%) |
Mar 10, 2017 | 20.56 | 20.94 | 20.12 | 20.23 | 597,220 | -0.40(-1.95%) |
Mar 09, 2017 | 20.79 | 20.95 | 20.27 | 20.63 | 701,820 | -0.23(-1.08%) |
Mar 08, 2017 | 21.29 | 21.41 | 20.77 | 20.86 | 743,435 | -0.37(-1.76%) |
Mar 07, 2017 | 21.50 | 21.57 | 21.06 | 21.23 | 970,155 | -0.23(-1.05%) |
Mar 06, 2017 | 20.72 | 21.48 | 20.64 | 21.46 | 661,135 | +0.66(+3.16%) |
Mar 03, 2017 | 20.59 | 21.08 | 20.56 | 20.80 | 265,325 | +0.19(+0.90%) |
Mar 02, 2017 | 20.70 | 21.20 | 20.34 | 20.61 | 1,435,979 | -0.35(-1.69%) |