Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.99 | 24.05 | 23.54 | 23.87 | 104,427 | -0.03(-0.11%) |
May 30, 2017 | 23.87 | 24.00 | 23.53 | 23.89 | 166,251 | +0.09(+0.38%) |
May 26, 2017 | 23.69 | 23.93 | 23.40 | 23.80 | 89,365 | +0.12(+0.50%) |
May 25, 2017 | 23.84 | 23.86 | 23.60 | 23.68 | 55,250 | -0.02(-0.08%) |
May 24, 2017 | 23.72 | 23.79 | 23.52 | 23.70 | 45,164 | -0.02(-0.08%) |
May 23, 2017 | 23.83 | 23.83 | 23.58 | 23.72 | 56,858 | -0.01(-0.04%) |
May 22, 2017 | 23.69 | 23.84 | 23.50 | 23.73 | 80,060 | +0.05(+0.23%) |
May 19, 2017 | 23.29 | 23.98 | 23.18 | 23.68 | 123,954 | +0.43(+1.83%) |
May 18, 2017 | 23.26 | 23.44 | 22.94 | 23.25 | 150,313 | +0.05(+0.20%) |
May 17, 2017 | 23.48 | 23.60 | 23.07 | 23.20 | 118,095 | -0.55(-2.33%) |
May 16, 2017 | 24.01 | 24.08 | 23.58 | 23.76 | 141,716 | -0.29(-1.21%) |
May 15, 2017 | 24.33 | 24.64 | 24.03 | 24.05 | 118,680 | -0.20(-0.82%) |
May 12, 2017 | 24.37 | 24.53 | 24.23 | 24.25 | 61,674 | -0.24(-0.96%) |
May 11, 2017 | 24.57 | 24.66 | 24.17 | 24.48 | 60,331 | -0.22(-0.88%) |
May 10, 2017 | 24.62 | 25.00 | 24.57 | 24.70 | 77,582 | +0.00(+0.00%) |
May 09, 2017 | 24.56 | 24.83 | 24.46 | 24.70 | 81,394 | +0.25(+1.04%) |
May 08, 2017 | 24.68 | 24.70 | 24.34 | 24.45 | 58,740 | -0.24(-0.99%) |
May 05, 2017 | 24.89 | 24.89 | 24.40 | 24.69 | 103,473 | +0.01(+0.04%) |
May 04, 2017 | 24.73 | 24.76 | 24.44 | 24.68 | 81,248 | -0.02(-0.07%) |
May 03, 2017 | 25.00 | 25.00 | 24.59 | 24.70 | 125,168 | -0.29(-1.16%) |
May 02, 2017 | 24.89 | 25.44 | 24.84 | 24.99 | 70,504 | +0.24(+0.95%) |
May 01, 2017 | 24.76 | 24.97 | 24.62 | 24.76 | 44,204 | -0.03(-0.11%) |
Apr 28, 2017 | 24.71 | 25.15 | 24.68 | 24.78 | 107,112 | +0.17(+0.70%) |
Apr 27, 2017 | 25.48 | 25.73 | 24.47 | 24.61 | 251,687 | -1.50(-5.76%) |
Apr 26, 2017 | 25.89 | 26.24 | 25.66 | 26.11 | 170,092 | +0.22(+0.84%) |
Apr 25, 2017 | 25.79 | 26.11 | 25.65 | 25.90 | 73,288 | +0.39(+1.53%) |
Apr 24, 2017 | 25.15 | 25.53 | 25.05 | 25.51 | 243,067 | +0.46(+1.85%) |
Apr 21, 2017 | 24.98 | 25.11 | 24.89 | 25.05 | 76,784 | +0.05(+0.22%) |
Apr 20, 2017 | 24.89 | 25.02 | 24.76 | 24.99 | 102,898 | +0.15(+0.62%) |
Apr 19, 2017 | 24.92 | 25.01 | 24.71 | 24.84 | 48,305 | -0.01(-0.04%) |
Apr 18, 2017 | 24.84 | 24.85 | 24.54 | 24.85 | 45,768 | -0.06(-0.25%) |
Apr 17, 2017 | 24.47 | 24.93 | 24.47 | 24.91 | 62,858 | +0.39(+1.59%) |
Apr 13, 2017 | 24.60 | 24.80 | 24.47 | 24.52 | 57,744 | -0.22(-0.88%) |
Apr 12, 2017 | 25.10 | 25.13 | 24.73 | 24.74 | 116,265 | -0.40(-1.59%) |
Apr 11, 2017 | 24.49 | 25.14 | 24.48 | 25.14 | 157,286 | +0.59(+2.40%) |
Apr 10, 2017 | 24.43 | 24.87 | 24.43 | 24.55 | 86,367 | +0.21(+0.86%) |
Apr 07, 2017 | 23.76 | 24.56 | 23.61 | 24.34 | 181,724 | +0.49(+2.05%) |
Apr 06, 2017 | 23.81 | 23.99 | 23.63 | 23.85 | 138,871 | +0.00(+0.00%) |
Apr 05, 2017 | 24.00 | 24.11 | 23.80 | 23.85 | 86,238 | -0.08(-0.34%) |
Apr 04, 2017 | 24.30 | 24.30 | 23.82 | 23.93 | 82,440 | -0.32(-1.31%) |
Apr 03, 2017 | 24.50 | 24.58 | 24.21 | 24.25 | 77,032 | -0.33(-1.33%) |
Mar 31, 2017 | 24.47 | 24.66 | 24.42 | 24.57 | 120,684 | +0.07(+0.30%) |
Mar 30, 2017 | 24.54 | 24.74 | 24.33 | 24.50 | 87,435 | -0.04(-0.15%) |
Mar 29, 2017 | 24.38 | 24.65 | 24.22 | 24.54 | 85,647 | +0.14(+0.56%) |
Mar 28, 2017 | 23.97 | 24.43 | 23.81 | 24.40 | 50,786 | +0.30(+1.24%) |
Mar 27, 2017 | 24.20 | 24.24 | 23.90 | 24.10 | 86,712 | -0.20(-0.82%) |
Mar 24, 2017 | 24.55 | 24.76 | 24.23 | 24.30 | 129,289 | -0.22(-0.89%) |
Mar 23, 2017 | 24.10 | 24.86 | 24.10 | 24.52 | 159,807 | +0.42(+1.73%) |
Mar 22, 2017 | 23.99 | 24.23 | 23.93 | 24.10 | 71,364 | +0.05(+0.23%) |
Mar 21, 2017 | 24.57 | 24.70 | 23.99 | 24.05 | 100,405 | -0.46(-1.89%) |
Mar 20, 2017 | 24.61 | 24.64 | 24.34 | 24.51 | 42,309 | -0.01(-0.04%) |
Mar 17, 2017 | 24.19 | 24.60 | 24.13 | 24.52 | 102,630 | +0.39(+1.61%) |
Mar 16, 2017 | 24.00 | 24.16 | 23.98 | 24.13 | 49,705 | +0.01(+0.04%) |
Mar 15, 2017 | 23.89 | 24.17 | 23.89 | 24.12 | 58,810 | +0.28(+1.18%) |
Mar 14, 2017 | 23.89 | 24.01 | 23.72 | 23.84 | 86,048 | -0.23(-0.94%) |
Mar 13, 2017 | 23.99 | 24.12 | 23.58 | 24.07 | 48,106 | +0.06(+0.26%) |
Mar 10, 2017 | 24.19 | 24.39 | 23.92 | 24.00 | 96,272 | +0.15(+0.65%) |
Mar 09, 2017 | 23.71 | 24.57 | 23.62 | 23.85 | 109,397 | +0.28(+1.19%) |
Mar 08, 2017 | 23.55 | 23.65 | 23.35 | 23.57 | 70,081 | +0.15(+0.66%) |
Mar 07, 2017 | 23.29 | 23.45 | 23.15 | 23.41 | 50,329 | +0.01(+0.04%) |
Mar 06, 2017 | 23.27 | 23.46 | 23.05 | 23.41 | 47,066 | +0.05(+0.19%) |
Mar 03, 2017 | 23.36 | 23.62 | 23.07 | 23.36 | 78,012 | +0.01(+0.04%) |
Mar 02, 2017 | 23.41 | 23.48 | 23.25 | 23.35 | 46,116 | -0.12(-0.50%) |