Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.81 | 23.88 | 23.28 | 23.37 | 315,345 | -0.44(-1.83%) |
May 30, 2017 | 23.85 | 23.98 | 23.55 | 23.81 | 149,567 | -0.04(-0.18%) |
May 26, 2017 | 23.72 | 24.20 | 23.72 | 23.85 | 164,781 | +0.02(+0.09%) |
May 25, 2017 | 23.85 | 24.03 | 23.76 | 23.83 | 209,647 | +0.02(+0.09%) |
May 24, 2017 | 23.94 | 24.03 | 23.72 | 23.81 | 191,504 | -0.13(-0.55%) |
May 23, 2017 | 23.85 | 24.07 | 23.72 | 23.94 | 192,190 | +0.04(+0.18%) |
May 22, 2017 | 23.81 | 24.11 | 23.55 | 23.90 | 207,401 | +0.09(+0.37%) |
May 19, 2017 | 23.68 | 24.03 | 23.68 | 23.81 | 187,553 | +0.09(+0.37%) |
May 18, 2017 | 23.59 | 23.98 | 23.42 | 23.72 | 189,644 | +0.17(+0.74%) |
May 17, 2017 | 23.72 | 23.76 | 23.46 | 23.55 | 242,927 | -0.61(-2.53%) |
May 16, 2017 | 23.55 | 24.16 | 23.37 | 24.16 | 265,361 | +0.57(+2.40%) |
May 15, 2017 | 23.37 | 23.63 | 23.33 | 23.59 | 102,219 | +0.39(+1.69%) |
May 12, 2017 | 23.37 | 23.59 | 23.00 | 23.20 | 147,461 | -0.26(-1.12%) |
May 11, 2017 | 23.50 | 23.76 | 23.37 | 23.46 | 207,067 | -0.17(-0.74%) |
May 10, 2017 | 23.55 | 23.72 | 23.50 | 23.63 | 166,928 | +0.09(+0.37%) |
May 09, 2017 | 23.76 | 23.98 | 23.46 | 23.55 | 194,164 | -0.17(-0.74%) |
May 08, 2017 | 23.28 | 23.81 | 23.20 | 23.72 | 268,186 | +0.31(+1.30%) |
May 05, 2017 | 23.24 | 23.55 | 23.07 | 23.42 | 220,894 | +0.13(+0.56%) |
May 04, 2017 | 22.76 | 23.28 | 22.76 | 23.28 | 172,894 | +0.61(+2.69%) |
May 03, 2017 | 22.46 | 22.89 | 22.28 | 22.67 | 343,013 | +0.17(+0.78%) |
May 02, 2017 | 22.46 | 22.63 | 22.17 | 22.50 | 410,999 | +0.04(+0.19%) |
May 01, 2017 | 22.72 | 22.81 | 22.33 | 22.46 | 256,783 | -0.22(-0.96%) |
Apr 28, 2017 | 23.15 | 23.28 | 22.19 | 22.67 | 538,912 | -0.70(-2.99%) |
Apr 27, 2017 | 23.90 | 23.90 | 22.59 | 23.37 | 544,815 | -0.57(-2.37%) |
Apr 26, 2017 | 23.50 | 24.07 | 23.20 | 23.94 | 307,698 | +0.39(+1.67%) |
Apr 25, 2017 | 24.29 | 24.99 | 23.50 | 23.55 | 857,437 | -0.39(-1.64%) |
Apr 24, 2017 | 24.59 | 24.92 | 23.94 | 23.94 | 684,023 | -0.35(-1.44%) |
Apr 21, 2017 | 23.63 | 24.33 | 23.55 | 24.29 | 269,947 | +0.52(+2.20%) |
Apr 20, 2017 | 23.42 | 23.76 | 23.42 | 23.76 | 148,529 | +0.44(+1.87%) |
Apr 19, 2017 | 23.59 | 23.65 | 23.15 | 23.33 | 295,330 | +0.09(+0.38%) |
Apr 18, 2017 | 23.15 | 23.33 | 22.94 | 23.24 | 476,992 | +0.00(+0.00%) |
Apr 17, 2017 | 23.24 | 23.28 | 23.02 | 23.24 | 170,188 | +0.04(+0.19%) |
Apr 13, 2017 | 23.33 | 23.42 | 23.02 | 23.20 | 131,222 | -0.17(-0.75%) |
Apr 12, 2017 | 23.72 | 23.72 | 23.26 | 23.37 | 85,775 | -0.35(-1.47%) |
Apr 11, 2017 | 23.33 | 23.76 | 23.20 | 23.72 | 165,174 | +0.31(+1.30%) |
Apr 10, 2017 | 23.76 | 23.98 | 23.28 | 23.42 | 232,625 | -0.31(-1.29%) |
Apr 07, 2017 | 23.37 | 23.72 | 23.20 | 23.72 | 207,122 | +0.26(+1.12%) |
Apr 06, 2017 | 23.37 | 23.55 | 23.11 | 23.46 | 228,258 | +0.09(+0.37%) |
Apr 05, 2017 | 23.90 | 24.09 | 23.15 | 23.37 | 329,721 | -0.39(-1.65%) |
Apr 04, 2017 | 23.37 | 23.90 | 23.33 | 23.76 | 249,768 | +0.35(+1.49%) |
Apr 03, 2017 | 24.38 | 24.46 | 23.37 | 23.42 | 247,053 | -0.96(-3.94%) |
Mar 31, 2017 | 24.55 | 24.64 | 24.16 | 24.38 | 400,029 | -0.22(-0.89%) |
Mar 30, 2017 | 23.81 | 24.59 | 23.72 | 24.59 | 448,176 | +0.87(+3.68%) |
Mar 29, 2017 | 23.11 | 23.94 | 22.37 | 23.72 | 384,553 | +0.44(+1.87%) |
Mar 28, 2017 | 23.07 | 23.59 | 22.89 | 23.28 | 276,466 | +0.17(+0.75%) |
Mar 27, 2017 | 22.33 | 23.15 | 22.19 | 23.11 | 250,725 | +0.44(+1.92%) |
Mar 24, 2017 | 22.59 | 22.94 | 22.50 | 22.67 | 324,703 | +0.17(+0.78%) |
Mar 23, 2017 | 22.76 | 22.89 | 22.46 | 22.50 | 253,798 | -0.17(-0.77%) |
Mar 22, 2017 | 22.54 | 22.85 | 22.06 | 22.67 | 492,419 | -0.04(-0.19%) |
Mar 21, 2017 | 23.42 | 23.46 | 22.37 | 22.72 | 341,435 | -0.61(-2.62%) |
Mar 20, 2017 | 23.42 | 23.59 | 23.24 | 23.33 | 168,700 | -0.13(-0.56%) |
Mar 17, 2017 | 23.37 | 23.63 | 23.00 | 23.46 | 493,552 | +0.09(+0.37%) |
Mar 16, 2017 | 23.46 | 23.55 | 23.33 | 23.37 | 124,057 | +0.09(+0.37%) |
Mar 15, 2017 | 22.98 | 23.37 | 22.96 | 23.28 | 261,162 | +0.35(+1.52%) |
Mar 14, 2017 | 22.81 | 22.98 | 22.59 | 22.94 | 185,790 | -0.04(-0.19%) |
Mar 13, 2017 | 23.15 | 23.50 | 22.83 | 22.98 | 210,863 | -0.22(-0.94%) |
Mar 10, 2017 | 23.42 | 23.42 | 22.85 | 23.20 | 217,759 | -0.04(-0.19%) |
Mar 09, 2017 | 23.20 | 23.28 | 22.85 | 23.24 | 215,331 | +0.04(+0.19%) |
Mar 08, 2017 | 23.20 | 23.55 | 23.02 | 23.20 | 302,985 | +0.09(+0.38%) |
Mar 07, 2017 | 23.33 | 23.37 | 23.02 | 23.11 | 202,537 | -0.17(-0.75%) |
Mar 06, 2017 | 23.55 | 23.59 | 22.94 | 23.28 | 205,409 | -0.39(-1.66%) |
Mar 03, 2017 | 23.81 | 23.85 | 23.55 | 23.68 | 223,660 | -0.04(-0.18%) |
Mar 02, 2017 | 24.46 | 24.51 | 23.59 | 23.72 | 264,602 | -0.83(-3.37%) |