Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.75 | 24.08 | 23.75 | 24.07 | 21,533 | -0.03(-0.12%) |
May 30, 2017 | 24.15 | 24.15 | 24.10 | 24.10 | 11,380 | -0.17(-0.71%) |
May 26, 2017 | 24.16 | 24.29 | 24.13 | 24.28 | 24,312 | -0.02(-0.10%) |
May 25, 2017 | 24.37 | 24.37 | 24.22 | 24.30 | 18,315 | +0.01(+0.05%) |
May 24, 2017 | 24.28 | 24.32 | 24.16 | 24.29 | 16,089 | +0.03(+0.14%) |
May 23, 2017 | 24.22 | 24.29 | 24.10 | 24.25 | 19,843 | +0.13(+0.53%) |
May 22, 2017 | 24.09 | 24.17 | 24.02 | 24.13 | 75,523 | +0.13(+0.52%) |
May 19, 2017 | 23.97 | 24.09 | 23.95 | 24.00 | 16,491 | +0.10(+0.41%) |
May 18, 2017 | 23.74 | 23.93 | 23.72 | 23.90 | 44,896 | +0.13(+0.54%) |
May 17, 2017 | 24.06 | 24.13 | 23.77 | 23.77 | 54,231 | -0.73(-2.98%) |
May 16, 2017 | 24.56 | 24.56 | 24.36 | 24.50 | 218,925 | +0.02(+0.09%) |
May 15, 2017 | 24.42 | 24.58 | 24.39 | 24.48 | 26,313 | +0.20(+0.84%) |
May 12, 2017 | 24.25 | 24.32 | 24.21 | 24.28 | 26,852 | -0.14(-0.59%) |
May 11, 2017 | 24.39 | 24.47 | 24.18 | 24.42 | 20,785 | -0.16(-0.66%) |
May 10, 2017 | 24.36 | 24.60 | 24.36 | 24.59 | 26,822 | +0.21(+0.88%) |
May 09, 2017 | 24.52 | 24.52 | 24.37 | 24.37 | 87,855 | -0.01(-0.06%) |
May 08, 2017 | 24.46 | 24.46 | 24.35 | 24.39 | 36,322 | -0.10(-0.40%) |
May 05, 2017 | 24.35 | 24.48 | 24.33 | 24.48 | 11,544 | +0.13(+0.55%) |
May 04, 2017 | 24.43 | 24.43 | 24.19 | 24.35 | 35,614 | -0.01(-0.05%) |
May 03, 2017 | 24.39 | 24.40 | 24.31 | 24.36 | 56,628 | -0.16(-0.63%) |
May 02, 2017 | 24.69 | 24.69 | 24.48 | 24.52 | 39,137 | -0.13(-0.51%) |
May 01, 2017 | 24.70 | 24.75 | 24.54 | 24.64 | 17,913 | +0.08(+0.33%) |
Apr 28, 2017 | 24.92 | 24.92 | 24.53 | 24.56 | 30,670 | -0.30(-1.21%) |
Apr 27, 2017 | 25.01 | 25.01 | 24.79 | 24.86 | 32,557 | +0.01(+0.06%) |
Apr 26, 2017 | 24.77 | 25.01 | 24.77 | 24.85 | 23,782 | +0.12(+0.49%) |
Apr 25, 2017 | 24.73 | 24.80 | 24.73 | 24.73 | 24,204 | +0.24(+0.96%) |
Apr 24, 2017 | 24.48 | 24.55 | 24.45 | 24.49 | 31,445 | +0.27(+1.12%) |
Apr 21, 2017 | 24.17 | 24.23 | 24.12 | 24.22 | 41,092 | -0.08(-0.32%) |
Apr 20, 2017 | 24.06 | 24.30 | 24.03 | 24.30 | 33,650 | +0.35(+1.47%) |
Apr 19, 2017 | 24.01 | 24.09 | 23.91 | 23.94 | 249,076 | +0.10(+0.41%) |
Apr 18, 2017 | 23.75 | 23.88 | 23.74 | 23.85 | 14,990 | +0.02(+0.10%) |
Apr 17, 2017 | 23.62 | 23.83 | 23.60 | 23.82 | 36,473 | +0.27(+1.17%) |
Apr 13, 2017 | 23.75 | 23.89 | 23.55 | 23.55 | 40,277 | -0.24(-1.03%) |
Apr 12, 2017 | 24.16 | 24.16 | 23.79 | 23.79 | 24,462 | -0.38(-1.57%) |
Apr 11, 2017 | 23.95 | 24.17 | 23.86 | 24.17 | 50,276 | +0.25(+1.05%) |
Apr 10, 2017 | 23.85 | 24.15 | 23.85 | 23.92 | 33,338 | +0.02(+0.09%) |
Apr 07, 2017 | 23.91 | 23.95 | 23.86 | 23.90 | 25,324 | +0.03(+0.11%) |
Apr 06, 2017 | 23.79 | 23.92 | 23.63 | 23.87 | 35,283 | +0.15(+0.65%) |
Apr 05, 2017 | 24.11 | 24.15 | 23.72 | 23.72 | 113,873 | -0.22(-0.93%) |
Apr 04, 2017 | 23.90 | 24.07 | 23.90 | 23.94 | 86,645 | -0.02(-0.07%) |
Apr 03, 2017 | 24.38 | 24.38 | 23.94 | 23.96 | 17,024 | -0.37(-1.52%) |
Mar 31, 2017 | 24.31 | 24.36 | 24.27 | 24.33 | 259,186 | +0.10(+0.42%) |
Mar 30, 2017 | 24.09 | 24.23 | 24.09 | 24.23 | 17,846 | +0.17(+0.72%) |
Mar 29, 2017 | 23.99 | 24.06 | 23.89 | 24.05 | 21,184 | +0.09(+0.36%) |
Mar 28, 2017 | 23.80 | 23.98 | 23.69 | 23.97 | 22,160 | +0.16(+0.68%) |
Mar 27, 2017 | 23.22 | 23.82 | 23.22 | 23.81 | 40,971 | +0.06(+0.26%) |
Mar 24, 2017 | 23.85 | 23.91 | 23.74 | 23.74 | 33,318 | -0.04(-0.15%) |
Mar 23, 2017 | 23.63 | 23.84 | 23.63 | 23.78 | 31,495 | +0.22(+0.95%) |
Mar 22, 2017 | 23.62 | 23.62 | 23.38 | 23.56 | 39,218 | +0.01(+0.05%) |
Mar 21, 2017 | 24.38 | 24.38 | 23.54 | 23.54 | 32,916 | -0.65(-2.70%) |
Mar 20, 2017 | 24.36 | 24.36 | 24.20 | 24.20 | 34,894 | -0.16(-0.67%) |
Mar 17, 2017 | 24.37 | 24.40 | 24.21 | 24.36 | 25,025 | +0.13(+0.54%) |
Mar 16, 2017 | 24.25 | 24.31 | 24.20 | 24.23 | 15,775 | +0.03(+0.11%) |
Mar 15, 2017 | 23.93 | 24.21 | 23.93 | 24.20 | 30,159 | +0.30(+1.27%) |
Mar 14, 2017 | 23.90 | 23.90 | 23.70 | 23.90 | 34,663 | -0.04(-0.17%) |
Mar 13, 2017 | 23.84 | 24.06 | 23.84 | 23.94 | 46,018 | +0.07(+0.29%) |
Mar 10, 2017 | 24.02 | 24.02 | 23.76 | 23.87 | 38,344 | +0.07(+0.27%) |
Mar 09, 2017 | 23.91 | 23.99 | 23.73 | 23.81 | 1,088,030 | -0.12(-0.52%) |
Mar 08, 2017 | 24.19 | 24.19 | 23.93 | 23.93 | 44,190 | -0.10(-0.43%) |
Mar 07, 2017 | 24.23 | 24.26 | 24.04 | 24.04 | 59,027 | -0.23(-0.97%) |
Mar 06, 2017 | 24.26 | 24.29 | 24.13 | 24.27 | 55,962 | -0.15(-0.61%) |
Mar 03, 2017 | 24.49 | 24.49 | 24.25 | 24.42 | 53,007 | -0.03(-0.10%) |
Mar 02, 2017 | 24.63 | 24.63 | 24.45 | 24.45 | 81,344 | -0.24(-0.98%) |