Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.98 | 24.02 | 23.75 | 23.91 | 326,260 | -0.04(-0.18%) |
May 30, 2017 | 23.99 | 24.01 | 23.90 | 23.95 | 261,611 | -0.04(-0.16%) |
May 26, 2017 | 23.98 | 24.02 | 23.96 | 23.99 | 184,552 | -0.01(-0.06%) |
May 25, 2017 | 23.92 | 24.05 | 23.88 | 24.00 | 334,206 | +0.13(+0.53%) |
May 24, 2017 | 23.82 | 23.89 | 23.78 | 23.88 | 285,786 | +0.08(+0.32%) |
May 23, 2017 | 23.76 | 23.85 | 23.68 | 23.80 | 260,335 | +0.07(+0.28%) |
May 22, 2017 | 23.59 | 23.76 | 23.59 | 23.73 | 237,715 | +0.16(+0.70%) |
May 19, 2017 | 23.43 | 23.68 | 23.43 | 23.57 | 280,105 | +0.23(+0.99%) |
May 18, 2017 | 23.16 | 23.43 | 23.15 | 23.34 | 458,852 | +0.14(+0.58%) |
May 17, 2017 | 23.61 | 23.65 | 23.20 | 23.20 | 390,499 | -0.67(-2.79%) |
May 16, 2017 | 23.88 | 23.88 | 23.75 | 23.87 | 299,150 | +0.07(+0.28%) |
May 15, 2017 | 23.72 | 23.83 | 23.68 | 23.80 | 493,736 | +0.15(+0.65%) |
May 12, 2017 | 23.68 | 23.68 | 23.55 | 23.65 | 302,732 | -0.02(-0.08%) |
May 11, 2017 | 23.66 | 23.70 | 23.52 | 23.67 | 392,581 | -0.09(-0.37%) |
May 10, 2017 | 23.65 | 23.76 | 23.63 | 23.75 | 786,584 | +0.11(+0.45%) |
May 09, 2017 | 23.67 | 23.76 | 23.59 | 23.65 | 323,918 | -0.02(-0.08%) |
May 08, 2017 | 23.63 | 23.71 | 23.61 | 23.67 | 294,610 | -0.02(-0.08%) |
May 05, 2017 | 23.58 | 23.69 | 23.56 | 23.69 | 391,507 | +0.10(+0.41%) |
May 04, 2017 | 23.61 | 23.62 | 23.49 | 23.59 | 574,523 | +0.02(+0.08%) |
May 03, 2017 | 23.56 | 23.62 | 23.51 | 23.57 | 634,290 | -0.10(-0.41%) |
May 02, 2017 | 23.66 | 23.69 | 23.56 | 23.67 | 705,078 | +0.07(+0.29%) |
May 01, 2017 | 23.52 | 23.68 | 23.48 | 23.60 | 649,394 | +0.12(+0.51%) |
Apr 28, 2017 | 23.58 | 23.61 | 23.46 | 23.48 | 299,133 | -0.09(-0.39%) |
Apr 27, 2017 | 23.53 | 23.63 | 23.49 | 23.57 | 391,876 | +0.05(+0.20%) |
Apr 26, 2017 | 23.51 | 23.65 | 23.51 | 23.52 | 562,744 | -0.05(-0.20%) |
Apr 25, 2017 | 23.48 | 23.61 | 23.48 | 23.57 | 608,251 | +0.17(+0.74%) |
Apr 24, 2017 | 23.32 | 23.45 | 23.28 | 23.40 | 415,686 | +0.34(+1.46%) |
Apr 21, 2017 | 23.07 | 23.13 | 23.02 | 23.06 | 503,127 | -0.04(-0.17%) |
Apr 20, 2017 | 22.94 | 23.16 | 22.92 | 23.10 | 554,175 | +0.19(+0.84%) |
Apr 19, 2017 | 22.90 | 23.05 | 22.85 | 22.91 | 603,812 | +0.06(+0.25%) |
Apr 18, 2017 | 22.82 | 22.93 | 22.75 | 22.85 | 1,027,251 | -0.07(-0.29%) |
Apr 17, 2017 | 22.71 | 22.93 | 22.71 | 22.92 | 328,307 | +0.26(+1.15%) |
Apr 13, 2017 | 22.79 | 22.92 | 22.66 | 22.66 | 361,607 | -0.19(-0.84%) |
Apr 12, 2017 | 22.96 | 23.01 | 22.83 | 22.85 | 339,463 | -0.19(-0.84%) |
Apr 11, 2017 | 22.99 | 23.04 | 22.79 | 23.04 | 319,814 | +0.02(+0.08%) |
Apr 10, 2017 | 23.00 | 23.16 | 22.95 | 23.02 | 286,811 | +0.00(+0.00%) |
Apr 07, 2017 | 22.98 | 23.11 | 22.98 | 23.02 | 272,903 | -0.04(-0.17%) |
Apr 06, 2017 | 23.02 | 23.14 | 22.90 | 23.06 | 272,399 | +0.07(+0.29%) |
Apr 05, 2017 | 23.13 | 23.29 | 22.97 | 22.99 | 377,375 | -0.11(-0.46%) |
Apr 04, 2017 | 23.07 | 23.13 | 23.04 | 23.10 | 477,495 | -0.01(-0.04%) |
Apr 03, 2017 | 23.20 | 23.21 | 22.93 | 23.11 | 829,904 | -0.07(-0.29%) |
Mar 31, 2017 | 23.23 | 23.31 | 23.15 | 23.18 | 382,362 | -0.07(-0.29%) |
Mar 30, 2017 | 23.12 | 23.29 | 23.07 | 23.24 | 432,023 | +0.13(+0.54%) |
Mar 29, 2017 | 23.06 | 23.14 | 23.00 | 23.12 | 444,473 | +0.04(+0.17%) |
Mar 28, 2017 | 22.87 | 23.16 | 22.86 | 23.08 | 471,175 | +0.17(+0.76%) |
Mar 27, 2017 | 22.80 | 22.95 | 22.64 | 22.91 | 801,924 | -0.08(-0.34%) |
Mar 24, 2017 | 22.97 | 23.12 | 22.91 | 22.98 | 489,109 | +0.06(+0.25%) |
Mar 23, 2017 | 22.95 | 23.09 | 22.90 | 22.93 | 822,337 | -0.08(-0.34%) |
Mar 22, 2017 | 22.88 | 23.00 | 22.83 | 23.00 | 693,552 | +0.10(+0.42%) |
Mar 21, 2017 | 23.36 | 23.37 | 22.90 | 22.91 | 525,310 | -0.35(-1.49%) |
Mar 20, 2017 | 23.33 | 23.33 | 23.20 | 23.25 | 328,179 | -0.09(-0.37%) |
Mar 17, 2017 | 23.33 | 23.41 | 23.33 | 23.34 | 309,172 | +0.04(+0.17%) |
Mar 16, 2017 | 23.37 | 23.42 | 23.29 | 23.30 | 236,801 | -0.06(-0.25%) |
Mar 15, 2017 | 23.09 | 23.44 | 23.09 | 23.36 | 368,664 | +0.31(+1.34%) |
Mar 14, 2017 | 23.14 | 23.14 | 22.93 | 23.05 | 552,902 | -0.19(-0.83%) |
Mar 13, 2017 | 23.09 | 23.25 | 23.09 | 23.24 | 339,454 | +0.12(+0.52%) |
Mar 10, 2017 | 23.12 | 23.16 | 23.00 | 23.12 | 535,609 | +0.14(+0.61%) |
Mar 09, 2017 | 23.01 | 23.06 | 22.84 | 22.98 | 432,058 | -0.04(-0.17%) |
Mar 08, 2017 | 23.23 | 23.23 | 23.00 | 23.02 | 499,899 | -0.18(-0.79%) |
Mar 07, 2017 | 23.30 | 23.34 | 23.17 | 23.20 | 418,714 | -0.14(-0.58%) |
Mar 06, 2017 | 23.33 | 23.37 | 23.24 | 23.34 | 494,125 | -0.07(-0.29%) |
Mar 03, 2017 | 23.37 | 23.46 | 23.36 | 23.41 | 594,376 | -0.01(-0.04%) |
Mar 02, 2017 | 23.64 | 23.64 | 23.40 | 23.42 | 431,888 | -0.20(-0.86%) |