Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.82 | 23.01 | 22.65 | 22.86 | 873,273 | -0.04(-0.15%) |
May 30, 2017 | 23.06 | 23.42 | 22.86 | 22.90 | 897,165 | -0.31(-1.34%) |
May 26, 2017 | 23.26 | 23.33 | 23.09 | 23.21 | 613,725 | -0.08(-0.32%) |
May 25, 2017 | 23.55 | 23.69 | 22.97 | 23.29 | 492,859 | -0.22(-0.94%) |
May 24, 2017 | 23.61 | 23.70 | 23.37 | 23.51 | 494,360 | -0.03(-0.13%) |
May 23, 2017 | 23.45 | 23.59 | 23.23 | 23.54 | 1,431,491 | +0.23(+0.97%) |
May 22, 2017 | 23.48 | 23.51 | 23.11 | 23.31 | 330,296 | -0.10(-0.41%) |
May 19, 2017 | 23.04 | 23.48 | 22.88 | 23.41 | 384,460 | +0.45(+1.94%) |
May 18, 2017 | 22.82 | 23.14 | 22.64 | 22.96 | 407,792 | +0.04(+0.15%) |
May 17, 2017 | 23.08 | 23.20 | 22.83 | 22.92 | 564,696 | -0.32(-1.36%) |
May 16, 2017 | 23.38 | 23.45 | 23.09 | 23.24 | 323,769 | -0.16(-0.66%) |
May 15, 2017 | 23.31 | 23.52 | 23.26 | 23.40 | 752,156 | +0.39(+1.68%) |
May 12, 2017 | 23.07 | 23.36 | 22.95 | 23.01 | 707,492 | -0.12(-0.50%) |
May 11, 2017 | 23.33 | 23.33 | 22.98 | 23.13 | 984,535 | +0.00(+0.02%) |
May 10, 2017 | 22.58 | 23.31 | 22.58 | 23.12 | 2,782,879 | +0.55(+2.44%) |
May 09, 2017 | 23.01 | 23.17 | 22.47 | 22.57 | 600,700 | -0.35(-1.51%) |
May 08, 2017 | 23.22 | 23.38 | 22.89 | 22.91 | 511,299 | -0.30(-1.30%) |
May 05, 2017 | 22.78 | 23.27 | 22.61 | 23.22 | 849,009 | +0.48(+2.12%) |
May 04, 2017 | 23.45 | 23.49 | 22.38 | 22.73 | 1,144,198 | -0.62(-2.65%) |
May 03, 2017 | 23.59 | 23.65 | 23.34 | 23.35 | 1,214,241 | -0.28(-1.20%) |
May 02, 2017 | 23.94 | 23.94 | 23.54 | 23.64 | 1,245,088 | -0.10(-0.43%) |
May 01, 2017 | 23.69 | 23.75 | 23.43 | 23.74 | 948,105 | +0.13(+0.56%) |
Apr 28, 2017 | 24.03 | 24.03 | 23.58 | 23.61 | 1,262,135 | -0.26(-1.09%) |
Apr 27, 2017 | 23.89 | 23.99 | 23.63 | 23.87 | 1,681,563 | -0.07(-0.29%) |
Apr 26, 2017 | 23.98 | 24.04 | 23.85 | 23.94 | 648,974 | -0.15(-0.63%) |
Apr 25, 2017 | 23.63 | 24.12 | 23.50 | 24.09 | 1,112,577 | +0.59(+2.52%) |
Apr 24, 2017 | 23.67 | 23.82 | 23.19 | 23.50 | 747,320 | +0.04(+0.19%) |
Apr 21, 2017 | 23.52 | 23.57 | 23.33 | 23.45 | 1,088,166 | +0.13(+0.55%) |
Apr 20, 2017 | 23.09 | 23.42 | 23.05 | 23.32 | 493,083 | +0.18(+0.76%) |
Apr 19, 2017 | 23.28 | 23.44 | 23.07 | 23.15 | 997,296 | -0.04(-0.19%) |
Apr 18, 2017 | 23.12 | 23.41 | 23.00 | 23.19 | 926,112 | +0.12(+0.51%) |
Apr 17, 2017 | 23.31 | 23.45 | 22.93 | 23.07 | 1,407,427 | -0.15(-0.65%) |
Apr 13, 2017 | 23.67 | 23.74 | 23.22 | 23.23 | 2,489,529 | -0.22(-0.94%) |
Apr 12, 2017 | 23.17 | 23.75 | 23.09 | 23.45 | 11,279,972 | -1.78(-7.05%) |
Apr 11, 2017 | 25.21 | 25.36 | 25.11 | 25.23 | 182,781 | +0.02(+0.10%) |
Apr 10, 2017 | 25.25 | 25.43 | 25.10 | 25.20 | 148,260 | +0.10(+0.41%) |
Apr 07, 2017 | 25.43 | 25.44 | 25.08 | 25.10 | 191,554 | -0.23(-0.89%) |
Apr 06, 2017 | 25.27 | 25.47 | 25.12 | 25.32 | 211,350 | +0.25(+0.98%) |
Apr 05, 2017 | 25.63 | 25.82 | 25.00 | 25.08 | 358,821 | -0.45(-1.77%) |
Apr 04, 2017 | 25.61 | 25.63 | 25.25 | 25.53 | 231,482 | -0.03(-0.12%) |
Apr 03, 2017 | 25.49 | 25.59 | 25.02 | 25.56 | 330,776 | +0.08(+0.33%) |
Mar 31, 2017 | 24.87 | 25.52 | 24.81 | 25.48 | 181,673 | +0.55(+2.20%) |
Mar 30, 2017 | 24.86 | 25.05 | 24.63 | 24.93 | 229,493 | +0.15(+0.61%) |
Mar 29, 2017 | 24.75 | 25.02 | 24.65 | 24.78 | 277,335 | -0.01(-0.04%) |
Mar 28, 2017 | 24.51 | 24.84 | 24.45 | 24.78 | 221,048 | +0.38(+1.55%) |
Mar 27, 2017 | 24.26 | 24.42 | 24.06 | 24.41 | 315,510 | -0.10(-0.40%) |
Mar 24, 2017 | 24.53 | 24.72 | 24.43 | 24.51 | 135,620 | +0.10(+0.40%) |
Mar 23, 2017 | 24.44 | 24.77 | 24.30 | 24.41 | 219,758 | +0.05(+0.22%) |
Mar 22, 2017 | 24.53 | 24.63 | 24.28 | 24.35 | 272,518 | -0.20(-0.80%) |
Mar 21, 2017 | 24.81 | 24.97 | 24.46 | 24.55 | 275,456 | -0.30(-1.22%) |
Mar 20, 2017 | 24.75 | 25.00 | 24.69 | 24.85 | 224,184 | +0.02(+0.08%) |
Mar 17, 2017 | 25.22 | 25.36 | 24.83 | 24.83 | 1,033,406 | -0.43(-1.71%) |
Mar 16, 2017 | 25.24 | 25.38 | 25.07 | 25.27 | 213,241 | +0.04(+0.17%) |
Mar 15, 2017 | 24.92 | 25.36 | 24.80 | 25.22 | 264,852 | +0.42(+1.70%) |
Mar 14, 2017 | 25.05 | 25.13 | 24.66 | 24.80 | 303,891 | -0.35(-1.40%) |
Mar 13, 2017 | 25.20 | 25.37 | 25.09 | 25.15 | 277,982 | -0.08(-0.31%) |
Mar 10, 2017 | 25.67 | 25.81 | 25.12 | 25.23 | 198,249 | -0.24(-0.94%) |
Mar 09, 2017 | 25.39 | 25.57 | 25.02 | 25.47 | 644,496 | -0.05(-0.19%) |
Mar 08, 2017 | 25.85 | 26.20 | 25.52 | 25.52 | 398,047 | -0.55(-2.11%) |
Mar 07, 2017 | 26.06 | 26.14 | 25.77 | 26.07 | 185,335 | -0.09(-0.34%) |
Mar 06, 2017 | 26.13 | 26.45 | 25.92 | 26.16 | 382,422 | -0.13(-0.50%) |
Mar 03, 2017 | 26.08 | 26.49 | 26.08 | 26.29 | 364,479 | +0.09(+0.34%) |
Mar 02, 2017 | 25.69 | 26.32 | 25.62 | 26.20 | 400,779 | +0.30(+1.17%) |