Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.82 | 23.82 | 23.42 | 23.45 | 255,640 | -0.35(-1.47%) |
May 30, 2017 | 24.01 | 24.01 | 23.73 | 23.80 | 144,098 | -0.07(-0.31%) |
May 26, 2017 | 24.01 | 24.01 | 23.75 | 23.88 | 237,344 | -0.05(-0.20%) |
May 25, 2017 | 23.94 | 23.99 | 23.89 | 23.92 | 373,968 | +0.00(+0.02%) |
May 24, 2017 | 23.95 | 23.95 | 23.84 | 23.92 | 111,962 | +0.10(+0.43%) |
May 23, 2017 | 23.75 | 23.87 | 23.75 | 23.82 | 92,004 | +0.09(+0.38%) |
May 22, 2017 | 23.80 | 23.85 | 23.73 | 23.73 | 189,970 | -0.06(-0.24%) |
May 19, 2017 | 23.71 | 23.81 | 23.67 | 23.79 | 146,420 | +0.17(+0.72%) |
May 18, 2017 | 23.58 | 23.66 | 23.45 | 23.62 | 48,855 | -0.09(-0.38%) |
May 17, 2017 | 23.78 | 23.80 | 23.69 | 23.71 | 100,642 | -0.07(-0.31%) |
May 16, 2017 | 23.80 | 23.84 | 23.71 | 23.78 | 175,752 | -0.06(-0.24%) |
May 15, 2017 | 23.79 | 23.84 | 23.71 | 23.84 | 129,419 | +0.05(+0.20%) |
May 12, 2017 | 23.78 | 23.92 | 23.71 | 23.79 | 158,425 | +0.05(+0.21%) |
May 11, 2017 | 23.61 | 23.79 | 23.59 | 23.74 | 161,849 | +0.20(+0.84%) |
May 10, 2017 | 23.40 | 23.62 | 23.39 | 23.54 | 139,187 | +0.17(+0.75%) |
May 09, 2017 | 23.49 | 23.49 | 23.30 | 23.36 | 60,627 | -0.03(-0.14%) |
May 08, 2017 | 23.40 | 23.46 | 23.30 | 23.40 | 453,263 | -0.05(-0.21%) |
May 05, 2017 | 23.28 | 23.51 | 23.27 | 23.45 | 201,369 | +0.15(+0.66%) |
May 04, 2017 | 23.51 | 23.51 | 23.27 | 23.29 | 96,303 | -0.15(-0.62%) |
May 03, 2017 | 23.37 | 23.45 | 23.23 | 23.44 | 61,520 | +0.00(+0.00%) |
May 02, 2017 | 23.23 | 23.44 | 23.22 | 23.44 | 296,012 | +0.22(+0.94%) |
May 01, 2017 | 23.32 | 23.32 | 23.22 | 23.22 | 272,885 | -0.10(-0.42%) |
Apr 28, 2017 | 23.21 | 23.34 | 23.16 | 23.32 | 203,155 | +0.09(+0.39%) |
Apr 27, 2017 | 23.23 | 23.24 | 23.14 | 23.23 | 84,334 | +0.03(+0.14%) |
Apr 26, 2017 | 23.28 | 23.28 | 23.16 | 23.19 | 210,569 | -0.12(-0.52%) |
Apr 25, 2017 | 23.39 | 23.39 | 23.26 | 23.32 | 124,078 | -0.06(-0.24%) |
Apr 24, 2017 | 23.32 | 23.40 | 23.31 | 23.37 | 88,159 | +0.06(+0.24%) |
Apr 21, 2017 | 23.31 | 23.39 | 23.30 | 23.32 | 84,182 | -0.05(-0.21%) |
Apr 20, 2017 | 23.29 | 23.36 | 23.27 | 23.36 | 97,876 | +0.17(+0.74%) |
Apr 19, 2017 | 23.23 | 23.30 | 23.14 | 23.19 | 104,280 | -0.11(-0.49%) |
Apr 18, 2017 | 23.26 | 23.36 | 23.26 | 23.31 | 107,293 | -0.02(-0.07%) |
Apr 17, 2017 | 23.38 | 23.45 | 23.30 | 23.32 | 142,445 | -0.08(-0.35%) |
Apr 13, 2017 | 23.38 | 23.49 | 23.38 | 23.41 | 130,190 | -0.12(-0.52%) |
Apr 12, 2017 | 23.49 | 23.57 | 23.42 | 23.53 | 286,400 | +0.00(+0.00%) |
Apr 11, 2017 | 23.36 | 23.54 | 23.36 | 23.53 | 166,499 | +0.20(+0.87%) |
Apr 10, 2017 | 23.25 | 23.47 | 23.19 | 23.32 | 208,513 | -0.06(-0.24%) |
Apr 07, 2017 | 23.28 | 23.43 | 23.22 | 23.38 | 161,738 | +0.12(+0.52%) |
Apr 06, 2017 | 23.11 | 23.29 | 23.11 | 23.26 | 93,554 | +0.15(+0.63%) |
Apr 05, 2017 | 23.17 | 23.31 | 23.06 | 23.11 | 479,098 | +0.05(+0.21%) |
Apr 04, 2017 | 22.91 | 23.07 | 22.86 | 23.06 | 278,146 | +0.21(+0.92%) |
Apr 03, 2017 | 22.63 | 22.85 | 22.63 | 22.85 | 224,489 | +0.33(+1.48%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.48 | 22.52 | 237,766 | -0.13(-0.57%) |
Mar 30, 2017 | 22.66 | 22.76 | 22.62 | 22.65 | 103,017 | -0.05(-0.21%) |
Mar 29, 2017 | 22.50 | 22.73 | 22.49 | 22.70 | 155,637 | +0.03(+0.14%) |
Mar 28, 2017 | 22.63 | 22.73 | 22.62 | 22.67 | 141,966 | -0.08(-0.36%) |
Mar 27, 2017 | 22.60 | 22.89 | 22.58 | 22.75 | 626,936 | +0.00(+0.00%) |
Mar 24, 2017 | 22.67 | 22.81 | 22.60 | 22.75 | 286,782 | +0.09(+0.39%) |
Mar 23, 2017 | 22.57 | 22.78 | 22.57 | 22.66 | 120,594 | +0.06(+0.25%) |
Mar 22, 2017 | 22.60 | 22.70 | 22.53 | 22.60 | 528,178 | -0.05(-0.22%) |
Mar 21, 2017 | 23.02 | 23.06 | 22.56 | 22.65 | 394,991 | -0.23(-0.98%) |
Mar 20, 2017 | 22.82 | 22.92 | 22.80 | 22.88 | 121,863 | +0.13(+0.56%) |
Mar 17, 2017 | 22.80 | 22.90 | 22.70 | 22.75 | 181,332 | -0.14(-0.60%) |
Mar 16, 2017 | 22.84 | 22.97 | 22.76 | 22.89 | 1,140,847 | +0.15(+0.68%) |
Mar 15, 2017 | 22.41 | 22.84 | 22.41 | 22.73 | 136,038 | +0.30(+1.34%) |
Mar 14, 2017 | 22.45 | 22.49 | 22.40 | 22.43 | 35,004 | -0.02(-0.11%) |
Mar 13, 2017 | 22.43 | 22.50 | 22.36 | 22.46 | 84,894 | +0.02(+0.07%) |
Mar 10, 2017 | 22.24 | 22.44 | 22.24 | 22.44 | 60,958 | +0.15(+0.69%) |
Mar 09, 2017 | 22.28 | 22.36 | 22.17 | 22.28 | 141,570 | -0.02(-0.07%) |
Mar 08, 2017 | 22.11 | 22.31 | 22.11 | 22.30 | 213,219 | +0.22(+0.99%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.05 | 22.08 | 96,460 | -0.23(-1.02%) |
Mar 06, 2017 | 22.29 | 22.33 | 22.15 | 22.31 | 119,185 | +0.17(+0.77%) |
Mar 03, 2017 | 22.11 | 22.20 | 22.10 | 22.14 | 108,107 | +0.09(+0.41%) |
Mar 02, 2017 | 22.13 | 22.25 | 22.02 | 22.05 | 99,969 | -0.10(-0.44%) |