Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.58 | 23.64 | 23.20 | 23.37 | 764,738 | -0.16(-0.67%) |
May 30, 2017 | 23.62 | 23.68 | 23.52 | 23.53 | 374,394 | -0.07(-0.30%) |
May 26, 2017 | 23.89 | 23.89 | 23.50 | 23.60 | 477,045 | -0.26(-1.10%) |
May 25, 2017 | 24.08 | 24.20 | 23.81 | 23.86 | 353,309 | -0.11(-0.44%) |
May 24, 2017 | 23.86 | 24.21 | 23.86 | 23.96 | 386,130 | +0.09(+0.37%) |
May 23, 2017 | 23.74 | 24.06 | 23.67 | 23.88 | 477,993 | +0.25(+1.04%) |
May 22, 2017 | 23.78 | 23.96 | 23.53 | 23.63 | 488,631 | -0.16(-0.66%) |
May 19, 2017 | 23.60 | 23.93 | 23.58 | 23.79 | 418,730 | +0.18(+0.74%) |
May 18, 2017 | 23.36 | 23.76 | 23.18 | 23.61 | 475,356 | +0.27(+1.17%) |
May 17, 2017 | 23.20 | 23.40 | 23.20 | 23.34 | 768,994 | +0.01(+0.04%) |
May 16, 2017 | 23.52 | 23.53 | 23.17 | 23.33 | 652,096 | -0.16(-0.67%) |
May 15, 2017 | 23.47 | 23.67 | 23.40 | 23.49 | 501,797 | +0.09(+0.38%) |
May 12, 2017 | 23.48 | 23.57 | 23.31 | 23.40 | 617,959 | -0.11(-0.45%) |
May 11, 2017 | 23.63 | 23.67 | 23.24 | 23.51 | 670,374 | -0.27(-1.15%) |
May 10, 2017 | 23.28 | 23.96 | 22.80 | 23.78 | 779,370 | +0.27(+1.16%) |
May 09, 2017 | 23.69 | 23.91 | 23.40 | 23.51 | 535,240 | -0.26(-1.11%) |
May 08, 2017 | 24.31 | 24.40 | 23.61 | 23.77 | 573,339 | -0.53(-2.17%) |
May 05, 2017 | 24.17 | 24.31 | 24.10 | 24.30 | 395,979 | +0.18(+0.73%) |
May 04, 2017 | 23.80 | 24.12 | 23.53 | 24.12 | 530,232 | +0.27(+1.14%) |
May 03, 2017 | 24.21 | 24.21 | 23.81 | 23.85 | 653,126 | -0.33(-1.38%) |
May 02, 2017 | 24.20 | 24.32 | 24.09 | 24.18 | 335,049 | -0.03(-0.11%) |
May 01, 2017 | 23.82 | 24.22 | 23.63 | 24.21 | 623,878 | +0.46(+1.92%) |
Apr 28, 2017 | 23.97 | 24.01 | 23.70 | 23.75 | 587,443 | -0.26(-1.10%) |
Apr 27, 2017 | 24.39 | 23.92 | 24.02 | 703,578 | -0.37(-1.51%) | |
Apr 26, 2017 | 24.58 | 24.69 | 24.35 | 24.39 | 796,019 | -0.17(-0.68%) |
Apr 25, 2017 | 24.53 | 24.69 | 24.45 | 24.55 | 543,157 | +0.09(+0.36%) |
Apr 24, 2017 | 24.99 | 24.99 | 24.31 | 24.46 | 660,919 | -0.34(-1.38%) |
Apr 21, 2017 | 24.76 | 24.93 | 24.68 | 24.81 | 534,225 | -0.01(-0.04%) |
Apr 20, 2017 | 24.81 | 24.85 | 24.54 | 24.82 | 930,835 | +0.03(+0.11%) |
Apr 19, 2017 | 24.93 | 25.09 | 24.75 | 24.79 | 646,464 | -0.10(-0.39%) |
Apr 18, 2017 | 24.71 | 24.91 | 24.68 | 24.89 | 775,711 | +0.14(+0.57%) |
Apr 17, 2017 | 24.28 | 24.76 | 24.25 | 24.75 | 492,946 | +0.53(+2.18%) |
Apr 13, 2017 | 24.49 | 24.54 | 24.02 | 24.22 | 1,038,828 | -0.21(-0.86%) |
Apr 12, 2017 | 24.50 | 24.62 | 24.25 | 24.43 | 670,044 | -0.12(-0.50%) |
Apr 11, 2017 | 24.14 | 24.58 | 24.07 | 24.55 | 941,089 | +0.44(+1.82%) |
Apr 10, 2017 | 23.93 | 24.11 | 23.79 | 24.11 | 911,961 | +0.22(+0.92%) |
Apr 07, 2017 | 23.76 | 23.92 | 23.62 | 23.89 | 785,224 | +0.16(+0.67%) |
Apr 06, 2017 | 23.64 | 23.79 | 23.45 | 23.74 | 1,022,870 | +0.06(+0.26%) |
Apr 05, 2017 | 23.70 | 23.89 | 23.55 | 23.67 | 663,486 | +0.06(+0.26%) |
Apr 04, 2017 | 23.64 | 23.84 | 23.49 | 23.61 | 582,574 | -0.07(-0.30%) |
Apr 03, 2017 | 23.55 | 23.73 | 23.43 | 23.68 | 516,438 | +0.16(+0.67%) |
Mar 31, 2017 | 23.45 | 23.77 | 23.41 | 23.53 | 686,754 | +0.14(+0.60%) |
Mar 30, 2017 | 23.46 | 23.48 | 23.27 | 23.39 | 347,314 | -0.15(-0.63%) |
Mar 29, 2017 | 23.23 | 23.53 | 23.13 | 23.53 | 410,974 | +0.26(+1.13%) |
Mar 28, 2017 | 23.17 | 23.28 | 22.98 | 23.27 | 426,132 | +0.10(+0.45%) |
Mar 27, 2017 | 23.31 | 23.46 | 23.02 | 23.17 | 381,346 | -0.23(-0.97%) |
Mar 24, 2017 | 23.65 | 23.79 | 23.38 | 23.39 | 568,229 | -0.24(-1.00%) |
Mar 23, 2017 | 23.41 | 23.87 | 23.38 | 23.63 | 694,390 | +0.19(+0.82%) |
Mar 22, 2017 | 23.66 | 23.74 | 23.22 | 23.44 | 847,120 | -0.17(-0.70%) |
Mar 21, 2017 | 23.83 | 23.87 | 23.53 | 23.60 | 575,855 | -0.10(-0.44%) |
Mar 20, 2017 | 23.92 | 24.04 | 23.53 | 23.71 | 596,106 | -0.22(-0.91%) |
Mar 17, 2017 | 23.93 | 23.98 | 23.69 | 23.93 | 969,924 | +0.10(+0.40%) |
Mar 16, 2017 | 23.78 | 23.96 | 23.69 | 23.83 | 410,812 | +0.06(+0.26%) |
Mar 15, 2017 | 23.39 | 23.93 | 23.39 | 23.77 | 579,768 | +0.47(+2.02%) |
Mar 14, 2017 | 23.36 | 23.36 | 23.11 | 23.30 | 364,966 | -0.12(-0.52%) |
Mar 13, 2017 | 23.42 | 23.66 | 23.30 | 23.42 | 450,528 | +0.04(+0.19%) |
Mar 10, 2017 | 23.69 | 23.80 | 23.02 | 23.38 | 776,049 | -0.14(-0.59%) |
Mar 09, 2017 | 23.94 | 24.18 | 23.50 | 23.52 | 478,133 | -0.41(-1.72%) |
Mar 08, 2017 | 24.31 | 24.31 | 23.90 | 23.93 | 749,234 | -0.49(-2.00%) |
Mar 07, 2017 | 24.69 | 24.77 | 24.28 | 24.42 | 493,898 | -0.34(-1.38%) |
Mar 06, 2017 | 24.82 | 24.89 | 24.56 | 24.76 | 518,516 | -0.22(-0.87%) |
Mar 03, 2017 | 25.02 | 25.07 | 24.49 | 24.97 | 938,003 | -0.11(-0.45%) |
Mar 02, 2017 | 25.81 | 25.90 | 25.08 | 25.09 | 965,513 | -0.84(-3.23%) |