Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.07 | 24.07 | 23.86 | 23.93 | 1,070,789 | -0.19(-0.78%) |
May 30, 2017 | 24.13 | 24.22 | 24.10 | 24.12 | 898,870 | -0.17(-0.71%) |
May 26, 2017 | 24.35 | 24.44 | 24.29 | 24.29 | 1,039,129 | -0.07(-0.31%) |
May 25, 2017 | 24.39 | 24.42 | 24.33 | 24.37 | 597,139 | +0.08(+0.34%) |
May 24, 2017 | 24.32 | 24.34 | 24.23 | 24.29 | 733,441 | +0.10(+0.40%) |
May 23, 2017 | 24.15 | 24.21 | 24.12 | 24.19 | 730,263 | -0.02(-0.09%) |
May 22, 2017 | 24.19 | 24.28 | 24.16 | 24.21 | 405,475 | +0.10(+0.40%) |
May 19, 2017 | 23.97 | 24.16 | 23.92 | 24.11 | 837,971 | +0.28(+1.16%) |
May 18, 2017 | 23.78 | 23.92 | 23.61 | 23.83 | 1,356,923 | -0.01(-0.03%) |
May 17, 2017 | 24.01 | 24.01 | 23.77 | 23.84 | 1,097,741 | -0.29(-1.18%) |
May 16, 2017 | 24.16 | 24.17 | 24.07 | 24.13 | 519,006 | -0.08(-0.34%) |
May 15, 2017 | 24.19 | 24.22 | 24.15 | 24.21 | 487,020 | +0.16(+0.69%) |
May 12, 2017 | 24.01 | 24.08 | 24.00 | 24.05 | 435,119 | +0.09(+0.38%) |
May 11, 2017 | 23.97 | 24.00 | 23.86 | 23.95 | 507,973 | -0.02(-0.06%) |
May 10, 2017 | 23.93 | 24.01 | 23.92 | 23.97 | 742,608 | +0.06(+0.25%) |
May 09, 2017 | 23.83 | 24.01 | 23.81 | 23.91 | 1,411,052 | +0.10(+0.41%) |
May 08, 2017 | 23.90 | 24.01 | 23.81 | 23.81 | 941,917 | -0.06(-0.25%) |
May 05, 2017 | 23.74 | 23.87 | 23.71 | 23.87 | 560,433 | +0.21(+0.89%) |
May 04, 2017 | 23.88 | 23.88 | 23.62 | 23.66 | 1,239,301 | -0.29(-1.22%) |
May 03, 2017 | 24.01 | 24.07 | 23.89 | 23.95 | 843,301 | -0.14(-0.56%) |
May 02, 2017 | 24.05 | 24.14 | 24.02 | 24.09 | 876,352 | +0.23(+0.94%) |
May 01, 2017 | 23.91 | 23.95 | 23.80 | 23.86 | 581,579 | +0.09(+0.38%) |
Apr 28, 2017 | 23.83 | 23.84 | 23.75 | 23.77 | 521,480 | +0.07(+0.28%) |
Apr 27, 2017 | 23.78 | 23.79 | 23.67 | 23.71 | 486,256 | +0.00(+0.00%) |
Apr 26, 2017 | 23.68 | 23.75 | 23.67 | 23.71 | 959,169 | +0.11(+0.48%) |
Apr 25, 2017 | 23.59 | 23.68 | 23.52 | 23.59 | 1,117,834 | +0.17(+0.74%) |
Apr 24, 2017 | 23.41 | 23.51 | 23.40 | 23.42 | 794,911 | +0.13(+0.55%) |
Apr 21, 2017 | 23.25 | 23.31 | 23.20 | 23.29 | 1,076,346 | +0.13(+0.58%) |
Apr 20, 2017 | 23.11 | 23.17 | 23.08 | 23.16 | 373,417 | +0.19(+0.82%) |
Apr 19, 2017 | 23.10 | 23.12 | 22.91 | 22.97 | 903,172 | -0.02(-0.10%) |
Apr 18, 2017 | 23.00 | 23.08 | 22.95 | 22.99 | 744,319 | -0.11(-0.49%) |
Apr 17, 2017 | 23.08 | 23.14 | 23.02 | 23.11 | 624,035 | +0.07(+0.33%) |
Apr 13, 2017 | 23.10 | 23.18 | 23.03 | 23.03 | 1,388,601 | +0.03(+0.13%) |
Apr 12, 2017 | 22.99 | 23.01 | 22.86 | 23.00 | 1,264,511 | +0.08(+0.36%) |
Apr 11, 2017 | 22.89 | 22.93 | 22.78 | 22.92 | 1,201,178 | +0.09(+0.39%) |
Apr 10, 2017 | 22.90 | 22.90 | 22.80 | 22.83 | 537,163 | -0.07(-0.31%) |
Apr 07, 2017 | 22.93 | 22.96 | 22.89 | 22.90 | 434,698 | +0.08(+0.35%) |
Apr 06, 2017 | 22.86 | 22.90 | 22.77 | 22.82 | 354,501 | -0.05(-0.23%) |
Apr 05, 2017 | 23.02 | 23.08 | 22.86 | 22.87 | 803,652 | -0.18(-0.78%) |
Apr 04, 2017 | 23.04 | 23.08 | 22.96 | 23.05 | 355,634 | +0.02(+0.07%) |
Apr 03, 2017 | 23.02 | 23.05 | 22.95 | 23.04 | 693,942 | +0.17(+0.75%) |
Mar 31, 2017 | 22.99 | 23.02 | 22.85 | 22.87 | 2,042,228 | -0.20(-0.88%) |
Mar 30, 2017 | 23.09 | 23.12 | 23.05 | 23.07 | 354,124 | -0.07(-0.29%) |
Mar 29, 2017 | 23.12 | 23.18 | 23.08 | 23.14 | 757,717 | -0.07(-0.32%) |
Mar 28, 2017 | 23.17 | 23.30 | 23.11 | 23.21 | 710,409 | +0.11(+0.45%) |
Mar 27, 2017 | 23.04 | 23.14 | 23.00 | 23.11 | 612,665 | +0.07(+0.29%) |
Mar 24, 2017 | 23.00 | 23.08 | 22.96 | 23.04 | 1,803,817 | +0.03(+0.13%) |
Mar 23, 2017 | 22.97 | 23.08 | 22.93 | 23.01 | 633,051 | -0.04(-0.16%) |
Mar 22, 2017 | 23.02 | 23.08 | 22.96 | 23.05 | 1,032,729 | +0.14(+0.59%) |
Mar 21, 2017 | 23.18 | 23.24 | 22.88 | 22.91 | 1,439,388 | -0.18(-0.76%) |
Mar 20, 2017 | 23.01 | 23.14 | 23.01 | 23.09 | 956,850 | +0.15(+0.64%) |
Mar 17, 2017 | 22.93 | 23.03 | 22.92 | 22.94 | 1,551,369 | +0.05(+0.23%) |
Mar 16, 2017 | 22.75 | 22.94 | 22.72 | 22.89 | 1,268,535 | +0.14(+0.59%) |
Mar 15, 2017 | 22.42 | 22.93 | 22.42 | 22.75 | 1,532,652 | +0.28(+1.24%) |
Mar 14, 2017 | 22.51 | 22.55 | 22.47 | 22.48 | 550,984 | -0.09(-0.40%) |
Mar 13, 2017 | 22.53 | 22.60 | 22.51 | 22.57 | 578,771 | +0.10(+0.43%) |
Mar 10, 2017 | 22.41 | 22.48 | 22.37 | 22.47 | 353,599 | +0.12(+0.54%) |
Mar 09, 2017 | 22.40 | 22.44 | 22.27 | 22.35 | 960,991 | -0.11(-0.50%) |
Mar 08, 2017 | 22.58 | 22.59 | 22.45 | 22.46 | 841,923 | -0.20(-0.86%) |
Mar 07, 2017 | 22.68 | 22.69 | 22.59 | 22.66 | 582,564 | +0.08(+0.37%) |
Mar 06, 2017 | 22.51 | 22.62 | 22.51 | 22.57 | 907,840 | +0.25(+1.11%) |
Mar 03, 2017 | 22.30 | 22.38 | 22.28 | 22.33 | 699,528 | +0.06(+0.27%) |
Mar 02, 2017 | 22.37 | 22.42 | 22.26 | 22.27 | 447,194 | -0.05(-0.20%) |