Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.60 | 22.76 | 22.56 | 22.76 | 5,865 | +0.08(+0.35%) |
May 30, 2017 | 22.92 | 22.96 | 22.68 | 22.68 | 5,533 | -0.20(-0.88%) |
May 26, 2017 | 22.91 | 22.96 | 22.72 | 22.88 | 6,457 | -0.12(-0.52%) |
May 25, 2017 | 22.76 | 23.12 | 22.76 | 23.00 | 4,621 | +0.12(+0.52%) |
May 24, 2017 | 22.88 | 22.94 | 22.68 | 22.88 | 3,936 | -0.12(-0.52%) |
May 23, 2017 | 23.52 | 23.52 | 22.72 | 23.00 | 10,438 | -0.32(-1.37%) |
May 22, 2017 | 23.68 | 23.68 | 23.28 | 23.32 | 10,754 | -0.28(-1.19%) |
May 19, 2017 | 23.84 | 24.64 | 23.44 | 23.60 | 9,748 | -0.36(-1.50%) |
May 18, 2017 | 23.68 | 24.48 | 23.68 | 23.96 | 11,830 | +0.20(+0.84%) |
May 17, 2017 | 24.48 | 24.57 | 23.76 | 23.76 | 10,135 | -0.88(-3.57%) |
May 16, 2017 | 24.48 | 24.64 | 24.48 | 24.64 | 3,954 | +0.04(+0.16%) |
May 15, 2017 | 24.54 | 24.68 | 24.48 | 24.60 | 3,784 | +0.12(+0.49%) |
May 12, 2017 | 24.52 | 24.68 | 24.48 | 24.48 | 9,341 | -0.04(-0.16%) |
May 11, 2017 | 24.52 | 24.74 | 24.48 | 24.52 | 8,056 | -0.04(-0.16%) |
May 10, 2017 | 25.04 | 25.08 | 24.48 | 24.56 | 5,447 | -0.20(-0.81%) |
May 09, 2017 | 25.28 | 25.28 | 24.56 | 24.76 | 4,891 | -0.24(-0.96%) |
May 08, 2017 | 25.08 | 25.28 | 25.00 | 25.00 | 4,471 | +0.04(+0.16%) |
May 05, 2017 | 25.10 | 25.10 | 24.92 | 24.96 | 4,389 | -0.12(-0.48%) |
May 04, 2017 | 24.80 | 25.12 | 24.72 | 25.08 | 5,846 | +0.56(+2.28%) |
May 03, 2017 | 24.80 | 25.04 | 24.48 | 24.52 | 10,152 | -0.28(-1.13%) |
May 02, 2017 | 24.68 | 25.04 | 24.48 | 24.80 | 8,173 | -0.04(-0.16%) |
May 01, 2017 | 24.72 | 25.00 | 24.28 | 24.84 | 10,994 | +0.08(+0.32%) |
Apr 28, 2017 | 24.56 | 24.80 | 24.28 | 24.76 | 5,057 | +0.12(+0.49%) |
Apr 27, 2017 | 24.36 | 25.12 | 24.28 | 24.64 | 10,142 | -0.08(-0.32%) |
Apr 26, 2017 | 24.00 | 25.28 | 23.96 | 24.72 | 12,928 | +0.32(+1.31%) |
Apr 25, 2017 | 24.44 | 24.84 | 24.04 | 24.40 | 11,038 | -0.48(-1.93%) |
Apr 24, 2017 | 24.32 | 25.12 | 24.20 | 24.88 | 16,090 | +0.68(+2.81%) |
Apr 21, 2017 | 23.96 | 24.28 | 23.96 | 24.20 | 11,280 | +0.20(+0.83%) |
Apr 20, 2017 | 24.08 | 24.40 | 24.04 | 24.00 | 7,920 | +0.04(+0.17%) |
Apr 19, 2017 | 24.20 | 24.40 | 23.86 | 23.96 | 12,106 | -0.36(-1.48%) |
Apr 18, 2017 | 23.64 | 24.56 | 23.44 | 24.32 | 6,464 | +0.76(+3.23%) |
Apr 17, 2017 | 23.44 | 23.64 | 23.24 | 23.56 | 9,808 | +0.12(+0.51%) |
Apr 13, 2017 | 23.44 | 23.64 | 23.44 | 23.44 | 3,913 | -0.68(-2.82%) |
Apr 12, 2017 | 23.83 | 24.32 | 23.80 | 24.12 | 6,675 | +0.28(+1.17%) |
Apr 11, 2017 | 23.56 | 24.00 | 23.56 | 23.84 | 6,581 | +0.16(+0.68%) |
Apr 10, 2017 | 23.92 | 23.92 | 23.62 | 23.68 | 4,054 | -0.12(-0.50%) |
Apr 07, 2017 | 23.92 | 23.92 | 23.68 | 23.80 | 6,419 | +0.28(+1.19%) |
Apr 06, 2017 | 23.80 | 23.80 | 23.36 | 23.52 | 8,608 | +0.12(+0.51%) |
Apr 05, 2017 | 23.60 | 23.84 | 23.40 | 23.40 | 6,913 | -0.16(-0.68%) |
Apr 04, 2017 | 23.20 | 23.96 | 23.20 | 23.56 | 10,133 | +0.28(+1.20%) |
Apr 03, 2017 | 23.40 | 23.48 | 22.84 | 23.28 | 5,937 | +0.20(+0.87%) |
Mar 31, 2017 | 23.16 | 23.44 | 23.08 | 23.08 | 9,827 | -0.04(-0.17%) |
Mar 30, 2017 | 23.32 | 23.52 | 22.80 | 23.12 | 26,093 | -0.28(-1.20%) |
Mar 29, 2017 | 23.60 | 23.60 | 23.24 | 23.40 | 6,476 | -0.08(-0.34%) |
Mar 28, 2017 | 23.40 | 23.88 | 23.24 | 23.48 | 13,719 | +0.28(+1.21%) |
Mar 27, 2017 | 22.80 | 23.20 | 22.80 | 23.20 | 6,542 | +0.08(+0.35%) |
Mar 24, 2017 | 23.44 | 23.56 | 23.00 | 23.12 | 6,616 | -0.36(-1.53%) |
Mar 23, 2017 | 23.12 | 23.60 | 23.12 | 23.48 | 6,319 | +0.64(+2.80%) |
Mar 22, 2017 | 23.40 | 23.40 | 22.54 | 22.84 | 27,044 | -0.80(-3.38%) |
Mar 21, 2017 | 24.82 | 25.08 | 23.44 | 23.64 | 29,779 | -0.84(-3.43%) |
Mar 20, 2017 | 24.48 | 25.60 | 24.44 | 24.48 | 12,648 | -0.28(-1.13%) |
Mar 17, 2017 | 24.76 | 25.40 | 24.36 | 24.76 | 154,175 | -0.12(-0.48%) |
Mar 16, 2017 | 24.52 | 24.96 | 24.20 | 24.88 | 12,509 | +0.32(+1.30%) |
Mar 15, 2017 | 24.96 | 26.00 | 24.16 | 24.56 | 34,056 | -0.28(-1.13%) |
Mar 14, 2017 | 25.04 | 25.04 | 24.04 | 24.84 | 17,556 | -0.12(-0.48%) |
Mar 13, 2017 | 24.52 | 25.44 | 24.20 | 24.96 | 25,359 | +0.72(+2.97%) |
Mar 10, 2017 | 24.24 | 24.56 | 23.68 | 24.24 | 19,024 | +0.32(+1.34%) |
Mar 09, 2017 | 23.20 | 24.36 | 23.20 | 23.92 | 15,693 | +0.00(+0.00%) |
Mar 08, 2017 | 23.60 | 24.40 | 23.60 | 23.92 | 15,496 | +0.04(+0.17%) |
Mar 07, 2017 | 23.56 | 24.00 | 23.56 | 23.88 | 11,457 | +0.00(+0.00%) |
Mar 06, 2017 | 23.76 | 24.00 | 23.60 | 23.88 | 13,860 | +0.12(+0.51%) |
Mar 03, 2017 | 23.72 | 23.80 | 23.66 | 23.76 | 4,593 | +0.16(+0.68%) |
Mar 02, 2017 | 23.44 | 23.80 | 23.44 | 23.60 | 9,958 | +0.04(+0.17%) |