Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.34 | 22.45 | 21.91 | 22.06 | 39,983 | -0.21(-0.94%) |
May 30, 2017 | 22.41 | 22.45 | 22.20 | 22.27 | 35,126 | -0.31(-1.38%) |
May 26, 2017 | 22.58 | 22.62 | 22.34 | 22.58 | 31,233 | +0.10(+0.46%) |
May 25, 2017 | 22.41 | 22.52 | 22.14 | 22.48 | 36,617 | +0.28(+1.25%) |
May 24, 2017 | 22.52 | 22.52 | 22.03 | 22.20 | 26,380 | -0.21(-0.93%) |
May 23, 2017 | 22.41 | 22.45 | 22.10 | 22.41 | 31,090 | +0.07(+0.31%) |
May 22, 2017 | 22.20 | 22.38 | 22.03 | 22.34 | 35,940 | +0.10(+0.47%) |
May 19, 2017 | 22.41 | 22.69 | 22.17 | 22.24 | 51,721 | -0.21(-0.92%) |
May 18, 2017 | 22.34 | 22.91 | 22.34 | 22.45 | 37,985 | +0.17(+0.78%) |
May 17, 2017 | 22.48 | 22.55 | 22.08 | 22.27 | 43,231 | -0.62(-2.72%) |
May 16, 2017 | 23.03 | 23.07 | 22.76 | 22.90 | 15,578 | -0.03(-0.15%) |
May 15, 2017 | 22.86 | 23.07 | 22.76 | 22.93 | 21,750 | +0.17(+0.76%) |
May 12, 2017 | 22.93 | 23.03 | 22.65 | 22.76 | 17,067 | -0.31(-1.35%) |
May 11, 2017 | 23.14 | 23.31 | 22.93 | 23.07 | 22,538 | -0.24(-1.04%) |
May 10, 2017 | 23.10 | 23.52 | 23.10 | 23.31 | 21,128 | +0.10(+0.45%) |
May 09, 2017 | 23.66 | 23.66 | 23.17 | 23.21 | 30,901 | -0.48(-2.04%) |
May 08, 2017 | 23.52 | 23.69 | 23.52 | 23.69 | 15,915 | +0.14(+0.59%) |
May 05, 2017 | 23.73 | 23.73 | 23.45 | 23.55 | 16,271 | -0.21(-0.87%) |
May 04, 2017 | 23.86 | 23.97 | 23.59 | 23.76 | 16,661 | +0.03(+0.15%) |
May 03, 2017 | 23.66 | 23.80 | 23.40 | 23.73 | 22,137 | -0.14(-0.58%) |
May 02, 2017 | 24.21 | 24.21 | 23.73 | 23.86 | 16,165 | -0.17(-0.72%) |
May 01, 2017 | 23.80 | 24.07 | 23.73 | 24.04 | 16,419 | +0.35(+1.46%) |
Apr 28, 2017 | 23.97 | 24.00 | 23.59 | 23.69 | 19,210 | -0.35(-1.44%) |
Apr 27, 2017 | 24.80 | 24.80 | 23.97 | 24.04 | 14,842 | -0.66(-2.66%) |
Apr 26, 2017 | 24.21 | 24.90 | 24.21 | 24.69 | 35,609 | +0.42(+1.71%) |
Apr 25, 2017 | 24.14 | 24.56 | 23.90 | 24.28 | 29,918 | +0.24(+1.01%) |
Apr 24, 2017 | 23.66 | 24.18 | 23.66 | 24.04 | 29,381 | +0.93(+4.04%) |
Apr 21, 2017 | 23.28 | 23.41 | 23.07 | 23.10 | 27,080 | -0.35(-1.48%) |
Apr 20, 2017 | 23.41 | 23.48 | 23.31 | 23.45 | 19,448 | +0.24(+1.04%) |
Apr 19, 2017 | 23.24 | 23.48 | 23.07 | 23.21 | 17,916 | -0.03(-0.15%) |
Apr 18, 2017 | 22.62 | 23.31 | 22.62 | 23.24 | 26,306 | +0.35(+1.51%) |
Apr 17, 2017 | 22.90 | 22.93 | 22.45 | 22.90 | 35,791 | +0.35(+1.53%) |
Apr 13, 2017 | 22.86 | 22.86 | 22.52 | 22.55 | 28,173 | -0.35(-1.51%) |
Apr 12, 2017 | 23.35 | 23.35 | 22.76 | 22.90 | 21,354 | -0.59(-2.50%) |
Apr 11, 2017 | 22.90 | 23.52 | 22.90 | 23.48 | 17,661 | +0.48(+2.11%) |
Apr 10, 2017 | 23.45 | 23.76 | 22.93 | 23.00 | 22,108 | -0.24(-1.04%) |
Apr 07, 2017 | 23.21 | 23.38 | 23.14 | 23.24 | 14,897 | -0.07(-0.30%) |
Apr 06, 2017 | 22.93 | 23.43 | 22.93 | 23.31 | 28,429 | +0.24(+1.05%) |
Apr 05, 2017 | 23.73 | 23.92 | 23.03 | 23.07 | 29,814 | -0.48(-2.06%) |
Apr 04, 2017 | 23.48 | 23.80 | 23.21 | 23.55 | 29,561 | +0.00(+0.00%) |
Apr 03, 2017 | 23.55 | 23.73 | 23.14 | 23.55 | 44,870 | +0.10(+0.44%) |
Mar 31, 2017 | 24.52 | 24.52 | 23.35 | 23.45 | 62,921 | -0.97(-3.97%) |
Mar 30, 2017 | 23.59 | 24.49 | 23.52 | 24.42 | 36,056 | +0.76(+3.22%) |
Mar 29, 2017 | 23.55 | 23.82 | 23.35 | 23.66 | 41,483 | -0.14(-0.58%) |
Mar 28, 2017 | 23.17 | 23.83 | 23.17 | 23.80 | 28,644 | +0.45(+1.93%) |
Mar 27, 2017 | 22.86 | 23.35 | 22.66 | 23.35 | 20,949 | +0.07(+0.30%) |
Mar 24, 2017 | 23.48 | 23.55 | 23.21 | 23.28 | 15,737 | -0.07(-0.30%) |
Mar 23, 2017 | 23.07 | 23.52 | 23.03 | 23.35 | 32,228 | +0.45(+1.96%) |
Mar 22, 2017 | 23.03 | 23.28 | 22.76 | 22.90 | 72,986 | -0.28(-1.19%) |
Mar 21, 2017 | 24.45 | 24.52 | 23.14 | 23.17 | 52,720 | -1.18(-4.83%) |
Mar 20, 2017 | 24.52 | 24.59 | 24.21 | 24.35 | 23,123 | -0.38(-1.54%) |
Mar 17, 2017 | 24.24 | 24.76 | 24.11 | 24.73 | 125,683 | +0.42(+1.71%) |
Mar 16, 2017 | 24.28 | 24.42 | 24.18 | 24.31 | 20,483 | +0.28(+1.15%) |
Mar 15, 2017 | 24.07 | 24.21 | 23.86 | 24.04 | 28,854 | +0.21(+0.87%) |
Mar 14, 2017 | 23.52 | 23.90 | 23.52 | 23.83 | 27,995 | +0.17(+0.73%) |
Mar 13, 2017 | 23.48 | 23.80 | 23.36 | 23.66 | 24,994 | +0.21(+0.88%) |
Mar 10, 2017 | 23.76 | 23.83 | 23.31 | 23.45 | 33,098 | +0.03(+0.15%) |
Mar 09, 2017 | 23.48 | 23.83 | 23.35 | 23.41 | 39,109 | -0.03(-0.15%) |
Mar 08, 2017 | 24.04 | 24.10 | 23.41 | 23.45 | 31,139 | -0.38(-1.60%) |
Mar 07, 2017 | 23.90 | 24.00 | 23.66 | 23.83 | 27,012 | -0.07(-0.29%) |
Mar 06, 2017 | 23.80 | 24.00 | 23.69 | 23.90 | 13,639 | -0.14(-0.58%) |
Mar 03, 2017 | 24.04 | 24.04 | 23.66 | 24.04 | 37,266 | +0.21(+0.87%) |
Mar 02, 2017 | 24.69 | 24.69 | 23.76 | 23.83 | 32,354 | -0.66(-2.68%) |