Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.79 | 23.98 | 23.53 | 23.94 | 1,089,344 | +0.26(+1.12%) |
May 30, 2017 | 23.87 | 23.90 | 23.64 | 23.68 | 1,043,628 | -0.21(-0.86%) |
May 26, 2017 | 23.90 | 23.99 | 23.84 | 23.88 | 522,940 | +0.03(+0.12%) |
May 25, 2017 | 23.93 | 23.97 | 23.75 | 23.85 | 494,312 | +0.07(+0.28%) |
May 24, 2017 | 23.73 | 23.84 | 23.56 | 23.79 | 896,371 | +0.29(+1.22%) |
May 23, 2017 | 23.75 | 23.75 | 23.42 | 23.50 | 879,951 | -0.14(-0.58%) |
May 22, 2017 | 23.54 | 23.67 | 23.49 | 23.64 | 491,890 | +0.20(+0.87%) |
May 19, 2017 | 23.25 | 23.46 | 23.14 | 23.43 | 542,174 | +0.35(+1.51%) |
May 18, 2017 | 23.03 | 23.14 | 22.86 | 23.09 | 912,963 | +0.03(+0.13%) |
May 17, 2017 | 23.50 | 23.55 | 23.01 | 23.06 | 1,058,808 | -0.57(-2.40%) |
May 16, 2017 | 23.73 | 23.73 | 23.47 | 23.62 | 1,105,871 | +0.02(+0.09%) |
May 15, 2017 | 23.43 | 23.76 | 23.43 | 23.60 | 1,369,726 | +0.23(+0.99%) |
May 12, 2017 | 23.78 | 23.83 | 23.28 | 23.37 | 1,763,257 | -0.40(-1.68%) |
May 11, 2017 | 23.83 | 23.96 | 23.62 | 23.77 | 1,307,256 | -0.11(-0.46%) |
May 10, 2017 | 23.80 | 24.02 | 23.70 | 23.88 | 1,090,921 | +0.00(+0.00%) |
May 09, 2017 | 24.34 | 24.34 | 23.29 | 23.88 | 3,081,703 | -1.43(-5.66%) |
May 08, 2017 | 25.29 | 25.45 | 25.14 | 25.31 | 574,595 | +0.01(+0.03%) |
May 05, 2017 | 25.18 | 25.35 | 25.06 | 25.30 | 546,081 | +0.23(+0.93%) |
May 04, 2017 | 25.16 | 25.21 | 24.96 | 25.07 | 523,635 | -0.04(-0.17%) |
May 03, 2017 | 25.30 | 25.30 | 25.07 | 25.11 | 474,648 | -0.13(-0.52%) |
May 02, 2017 | 25.35 | 25.54 | 25.16 | 25.24 | 589,434 | -0.02(-0.09%) |
May 01, 2017 | 25.25 | 25.42 | 25.15 | 25.27 | 427,201 | +0.07(+0.26%) |
Apr 28, 2017 | 25.21 | 25.22 | 24.90 | 25.20 | 359,642 | +0.07(+0.29%) |
Apr 27, 2017 | 25.14 | 25.20 | 24.95 | 25.13 | 508,395 | +0.05(+0.20%) |
Apr 26, 2017 | 25.34 | 25.34 | 25.03 | 25.08 | 586,416 | -0.28(-1.09%) |
Apr 25, 2017 | 25.29 | 25.59 | 24.92 | 25.35 | 677,480 | +0.36(+1.45%) |
Apr 24, 2017 | 24.92 | 25.06 | 24.84 | 24.99 | 571,491 | +0.31(+1.27%) |
Apr 21, 2017 | 24.66 | 24.84 | 24.65 | 24.68 | 376,227 | -0.08(-0.32%) |
Apr 20, 2017 | 24.57 | 24.79 | 24.57 | 24.76 | 410,680 | +0.19(+0.77%) |
Apr 19, 2017 | 24.57 | 24.63 | 24.47 | 24.57 | 354,133 | +0.06(+0.24%) |
Apr 18, 2017 | 24.53 | 24.55 | 24.29 | 24.51 | 565,229 | -0.02(-0.09%) |
Apr 17, 2017 | 24.15 | 24.64 | 24.15 | 24.53 | 468,959 | +0.33(+1.35%) |
Apr 13, 2017 | 24.30 | 24.55 | 24.19 | 24.21 | 433,296 | -0.17(-0.72%) |
Apr 12, 2017 | 24.23 | 24.45 | 24.23 | 24.38 | 608,336 | +0.13(+0.54%) |
Apr 11, 2017 | 24.21 | 24.44 | 24.13 | 24.25 | 698,771 | -0.01(-0.06%) |
Apr 10, 2017 | 24.02 | 24.31 | 24.00 | 24.26 | 668,568 | +0.28(+1.18%) |
Apr 07, 2017 | 24.24 | 24.29 | 23.83 | 23.98 | 1,028,589 | -0.21(-0.87%) |
Apr 06, 2017 | 24.17 | 24.24 | 23.94 | 24.19 | 830,350 | +0.06(+0.24%) |
Apr 05, 2017 | 24.71 | 24.71 | 24.07 | 24.13 | 1,277,496 | -0.49(-2.01%) |
Apr 04, 2017 | 24.61 | 24.74 | 24.53 | 24.63 | 608,801 | -0.15(-0.59%) |
Apr 03, 2017 | 24.74 | 24.79 | 24.49 | 24.77 | 835,921 | +0.06(+0.24%) |
Mar 31, 2017 | 24.71 | 24.79 | 24.66 | 24.71 | 884,448 | -0.04(-0.15%) |
Mar 30, 2017 | 24.76 | 24.89 | 24.60 | 24.75 | 789,721 | +0.04(+0.18%) |
Mar 29, 2017 | 24.72 | 24.81 | 24.53 | 24.71 | 709,312 | +0.00(+0.00%) |
Mar 28, 2017 | 24.67 | 24.79 | 24.57 | 24.71 | 875,172 | +0.05(+0.21%) |
Mar 27, 2017 | 24.61 | 24.72 | 24.45 | 24.66 | 732,827 | -0.05(-0.21%) |
Mar 24, 2017 | 24.73 | 24.89 | 24.55 | 24.71 | 494,053 | +0.07(+0.30%) |
Mar 23, 2017 | 24.58 | 24.83 | 24.51 | 24.63 | 698,547 | +0.09(+0.36%) |
Mar 22, 2017 | 24.61 | 24.21 | 24.55 | 420,979 | +0.12(+0.48%) | |
Mar 21, 2017 | 24.85 | 25.03 | 24.38 | 24.43 | 487,289 | -0.33(-1.35%) |
Mar 20, 2017 | 25.08 | 25.16 | 24.60 | 24.76 | 570,746 | -0.28(-1.13%) |
Mar 17, 2017 | 25.27 | 25.33 | 25.00 | 25.05 | 664,011 | -0.07(-0.26%) |
Mar 16, 2017 | 25.27 | 25.28 | 25.06 | 25.11 | 581,136 | -0.03(-0.12%) |
Mar 15, 2017 | 24.81 | 25.21 | 24.73 | 25.14 | 909,322 | +0.48(+1.94%) |
Mar 14, 2017 | 24.66 | 24.82 | 24.58 | 24.66 | 928,795 | -0.09(-0.35%) |
Mar 13, 2017 | 24.50 | 24.79 | 24.49 | 24.75 | 1,051,049 | +0.33(+1.34%) |
Mar 10, 2017 | 24.35 | 24.51 | 24.23 | 24.42 | 576,642 | +0.21(+0.87%) |
Mar 09, 2017 | 24.10 | 24.38 | 24.10 | 24.21 | 409,248 | +0.15(+0.60%) |
Mar 08, 2017 | 24.14 | 24.20 | 23.89 | 24.07 | 627,300 | -0.09(-0.39%) |
Mar 07, 2017 | 24.15 | 24.23 | 24.02 | 24.16 | 599,483 | -0.07(-0.30%) |
Mar 06, 2017 | 24.05 | 24.27 | 23.82 | 24.23 | 738,400 | +0.11(+0.45%) |
Mar 03, 2017 | 24.14 | 24.24 | 23.93 | 24.13 | 436,659 | -0.01(-0.06%) |
Mar 02, 2017 | 24.05 | 24.30 | 24.00 | 24.14 | 633,750 | +0.04(+0.15%) |