Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.99 | 23.01 | 22.85 | 22.91 | 478,627 | -0.13(-0.58%) |
May 30, 2017 | 23.05 | 23.09 | 23.03 | 23.04 | 697,111 | -0.06(-0.27%) |
May 26, 2017 | 23.14 | 23.15 | 23.08 | 23.11 | 650,887 | -0.05(-0.20%) |
May 25, 2017 | 23.25 | 23.37 | 23.12 | 23.15 | 800,499 | -0.13(-0.58%) |
May 24, 2017 | 23.22 | 23.31 | 23.18 | 23.29 | 557,613 | +0.00(+0.00%) |
May 23, 2017 | 23.29 | 23.35 | 23.22 | 23.29 | 668,294 | -0.02(-0.10%) |
May 22, 2017 | 23.36 | 23.38 | 23.27 | 23.31 | 598,806 | +0.05(+0.20%) |
May 19, 2017 | 23.15 | 23.31 | 23.11 | 23.27 | 559,814 | +0.35(+1.52%) |
May 18, 2017 | 22.87 | 22.99 | 22.75 | 22.92 | 716,421 | -0.14(-0.62%) |
May 17, 2017 | 23.16 | 23.23 | 23.05 | 23.06 | 1,287,322 | -0.20(-0.85%) |
May 16, 2017 | 23.23 | 23.29 | 23.22 | 23.26 | 846,968 | +0.11(+0.48%) |
May 15, 2017 | 23.17 | 23.20 | 23.12 | 23.15 | 893,062 | +0.21(+0.90%) |
May 12, 2017 | 22.89 | 22.95 | 22.86 | 22.94 | 870,981 | +0.06(+0.28%) |
May 11, 2017 | 22.85 | 22.89 | 22.78 | 22.88 | 606,482 | +0.00(+0.00%) |
May 10, 2017 | 22.79 | 22.91 | 22.74 | 22.88 | 550,652 | +0.21(+0.94%) |
May 09, 2017 | 22.79 | 22.80 | 22.63 | 22.66 | 1,029,457 | -0.09(-0.38%) |
May 08, 2017 | 22.74 | 22.75 | 22.64 | 22.75 | 693,418 | -0.09(-0.42%) |
May 05, 2017 | 22.56 | 22.85 | 22.56 | 22.85 | 2,576,151 | +0.36(+1.58%) |
May 04, 2017 | 22.57 | 22.57 | 22.44 | 22.49 | 947,629 | -0.18(-0.80%) |
May 03, 2017 | 22.75 | 22.77 | 22.67 | 22.67 | 790,111 | -0.28(-1.21%) |
May 02, 2017 | 23.03 | 23.04 | 22.91 | 22.95 | 753,861 | -0.14(-0.62%) |
May 01, 2017 | 23.14 | 23.18 | 23.08 | 23.09 | 751,219 | -0.06(-0.27%) |
Apr 28, 2017 | 23.14 | 23.22 | 23.14 | 23.15 | 718,552 | +0.06(+0.27%) |
Apr 27, 2017 | 23.19 | 23.19 | 23.00 | 23.09 | 837,995 | -0.16(-0.68%) |
Apr 26, 2017 | 23.19 | 23.36 | 23.16 | 23.25 | 1,140,156 | -0.10(-0.44%) |
Apr 25, 2017 | 23.28 | 23.37 | 23.27 | 23.35 | 687,661 | +0.08(+0.34%) |
Apr 24, 2017 | 23.29 | 23.32 | 23.23 | 23.27 | 580,611 | +0.22(+0.96%) |
Apr 21, 2017 | 23.07 | 23.08 | 22.99 | 23.05 | 643,439 | -0.05(-0.21%) |
Apr 20, 2017 | 23.02 | 23.15 | 23.02 | 23.10 | 1,652,833 | +0.16(+0.69%) |
Apr 19, 2017 | 23.24 | 23.24 | 22.90 | 22.94 | 681,546 | -0.26(-1.12%) |
Apr 18, 2017 | 23.24 | 23.28 | 23.14 | 23.20 | 729,146 | -0.22(-0.95%) |
Apr 17, 2017 | 23.42 | 23.42 | 23.32 | 23.42 | 706,285 | +0.13(+0.58%) |
Apr 13, 2017 | 23.52 | 23.52 | 23.29 | 23.29 | 763,949 | -0.26(-1.11%) |
Apr 12, 2017 | 23.60 | 23.62 | 23.45 | 23.55 | 567,521 | -0.13(-0.53%) |
Apr 11, 2017 | 23.65 | 23.68 | 23.48 | 23.68 | 752,834 | +0.10(+0.44%) |
Apr 10, 2017 | 23.50 | 23.62 | 23.47 | 23.57 | 531,518 | +0.13(+0.54%) |
Apr 07, 2017 | 23.50 | 23.58 | 23.43 | 23.45 | 761,833 | -0.06(-0.27%) |
Apr 06, 2017 | 23.53 | 23.57 | 23.46 | 23.51 | 733,163 | +0.09(+0.40%) |
Apr 05, 2017 | 23.57 | 23.70 | 23.42 | 23.42 | 1,282,584 | -0.04(-0.17%) |
Apr 04, 2017 | 23.29 | 23.46 | 23.25 | 23.46 | 1,442,567 | +0.17(+0.71%) |
Apr 03, 2017 | 23.29 | 23.31 | 23.13 | 23.29 | 1,022,244 | +0.01(+0.03%) |
Mar 31, 2017 | 23.27 | 23.35 | 23.20 | 23.28 | 1,022,310 | -0.07(-0.30%) |
Mar 30, 2017 | 23.38 | 23.45 | 23.32 | 23.35 | 596,971 | +0.01(+0.03%) |
Mar 29, 2017 | 23.18 | 23.37 | 23.13 | 23.34 | 1,362,823 | +0.14(+0.61%) |
Mar 28, 2017 | 23.15 | 23.26 | 23.12 | 23.20 | 881,859 | +0.06(+0.27%) |
Mar 27, 2017 | 22.96 | 23.16 | 22.96 | 23.14 | 811,013 | -0.06(-0.24%) |
Mar 24, 2017 | 23.27 | 23.27 | 23.16 | 23.19 | 1,052,618 | -0.03(-0.14%) |
Mar 23, 2017 | 23.23 | 23.31 | 23.19 | 23.23 | 878,557 | -0.06(-0.27%) |
Mar 22, 2017 | 23.15 | 23.31 | 23.15 | 23.29 | 893,680 | +0.09(+0.37%) |
Mar 21, 2017 | 23.52 | 23.52 | 23.19 | 23.20 | 992,477 | -0.22(-0.94%) |
Mar 20, 2017 | 23.38 | 23.44 | 23.30 | 23.42 | 550,839 | +0.02(+0.07%) |
Mar 17, 2017 | 23.43 | 23.49 | 23.40 | 23.41 | 932,399 | +0.05(+0.20%) |
Mar 16, 2017 | 23.51 | 23.52 | 23.36 | 23.36 | 2,442,934 | -0.01(-0.03%) |
Mar 15, 2017 | 22.93 | 23.37 | 22.84 | 23.37 | 1,301,518 | +0.61(+2.70%) |
Mar 14, 2017 | 22.85 | 22.85 | 22.71 | 22.75 | 1,118,870 | -0.23(-0.99%) |
Mar 13, 2017 | 22.93 | 23.01 | 22.92 | 22.98 | 1,012,838 | +0.12(+0.52%) |
Mar 10, 2017 | 22.91 | 22.91 | 22.74 | 22.86 | 1,366,750 | +0.13(+0.59%) |
Mar 09, 2017 | 22.67 | 22.81 | 22.60 | 22.73 | 964,193 | -0.04(-0.17%) |
Mar 08, 2017 | 23.03 | 23.05 | 22.75 | 22.77 | 1,033,114 | -0.33(-1.43%) |
Mar 07, 2017 | 23.22 | 23.22 | 23.09 | 23.10 | 812,722 | -0.13(-0.54%) |
Mar 06, 2017 | 23.29 | 23.29 | 23.16 | 23.22 | 701,804 | -0.21(-0.91%) |
Mar 03, 2017 | 23.29 | 23.45 | 23.29 | 23.44 | 1,012,164 | +0.13(+0.54%) |
Mar 02, 2017 | 23.51 | 23.54 | 23.30 | 23.31 | 1,402,307 | -0.33(-1.40%) |