Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.08 | 23.13 | 22.98 | 23.05 | 109,552 | -0.14(-0.59%) |
May 30, 2017 | 23.31 | 23.36 | 23.18 | 23.19 | 347,746 | -0.18(-0.77%) |
May 26, 2017 | 23.40 | 23.41 | 23.31 | 23.37 | 62,750 | -0.04(-0.15%) |
May 25, 2017 | 23.70 | 23.84 | 23.35 | 23.41 | 191,435 | -0.38(-1.60%) |
May 24, 2017 | 23.82 | 23.89 | 23.69 | 23.79 | 72,339 | -0.04(-0.18%) |
May 23, 2017 | 23.90 | 23.90 | 23.78 | 23.83 | 58,175 | -0.01(-0.06%) |
May 22, 2017 | 23.96 | 23.96 | 23.76 | 23.85 | 142,109 | +0.01(+0.03%) |
May 19, 2017 | 23.67 | 23.88 | 23.67 | 23.84 | 163,930 | +0.32(+1.38%) |
May 18, 2017 | 23.48 | 23.63 | 23.38 | 23.51 | 96,179 | -0.10(-0.43%) |
May 17, 2017 | 23.78 | 23.87 | 23.61 | 23.62 | 84,965 | -0.23(-0.97%) |
May 16, 2017 | 24.00 | 24.00 | 23.80 | 23.85 | 122,843 | -0.01(-0.03%) |
May 15, 2017 | 24.00 | 24.08 | 23.80 | 23.85 | 221,936 | +0.20(+0.85%) |
May 12, 2017 | 23.65 | 23.72 | 23.56 | 23.65 | 143,472 | +0.01(+0.03%) |
May 11, 2017 | 23.77 | 23.77 | 23.62 | 23.64 | 1,001,714 | -0.06(-0.24%) |
May 10, 2017 | 23.62 | 23.80 | 23.57 | 23.70 | 414,518 | +0.26(+1.11%) |
May 09, 2017 | 23.61 | 23.61 | 23.35 | 23.44 | 268,119 | -0.13(-0.55%) |
May 08, 2017 | 23.45 | 23.59 | 23.41 | 23.57 | 209,810 | +0.09(+0.40%) |
May 05, 2017 | 23.05 | 23.48 | 23.05 | 23.48 | 266,225 | +0.45(+1.94%) |
May 04, 2017 | 23.22 | 23.24 | 22.92 | 23.03 | 779,332 | -0.30(-1.30%) |
May 03, 2017 | 23.26 | 23.41 | 23.20 | 23.33 | 129,429 | +0.02(+0.09%) |
May 02, 2017 | 23.39 | 23.47 | 23.23 | 23.31 | 165,418 | -0.04(-0.18%) |
May 01, 2017 | 23.39 | 23.42 | 23.31 | 23.36 | 80,663 | -0.05(-0.22%) |
Apr 28, 2017 | 23.50 | 23.51 | 23.38 | 23.41 | 216,198 | +0.02(+0.09%) |
Apr 27, 2017 | 23.51 | 23.51 | 23.18 | 23.38 | 190,524 | -0.24(-1.04%) |
Apr 26, 2017 | 23.64 | 23.90 | 23.60 | 23.63 | 394,528 | -0.11(-0.46%) |
Apr 25, 2017 | 23.59 | 23.77 | 23.58 | 23.74 | 195,660 | +0.19(+0.80%) |
Apr 24, 2017 | 23.55 | 23.66 | 23.49 | 23.55 | 199,094 | +0.24(+1.02%) |
Apr 21, 2017 | 23.31 | 23.36 | 23.19 | 23.31 | 312,609 | -0.08(-0.34%) |
Apr 20, 2017 | 23.35 | 23.52 | 23.34 | 23.39 | 253,805 | +0.10(+0.43%) |
Apr 19, 2017 | 23.69 | 23.72 | 23.25 | 23.29 | 939,288 | -0.38(-1.61%) |
Apr 18, 2017 | 23.73 | 23.87 | 23.59 | 23.67 | 105,279 | -0.24(-0.99%) |
Apr 17, 2017 | 23.90 | 23.93 | 23.79 | 23.91 | 117,023 | +0.12(+0.48%) |
Apr 13, 2017 | 24.16 | 24.16 | 23.76 | 23.80 | 110,797 | -0.43(-1.76%) |
Apr 12, 2017 | 24.27 | 24.41 | 24.14 | 24.22 | 599,787 | -0.07(-0.30%) |
Apr 11, 2017 | 24.30 | 24.30 | 24.05 | 24.29 | 200,961 | +0.03(+0.12%) |
Apr 10, 2017 | 24.18 | 24.35 | 24.18 | 24.26 | 65,346 | +0.12(+0.51%) |
Apr 07, 2017 | 24.19 | 24.26 | 24.11 | 24.14 | 73,001 | +0.01(+0.06%) |
Apr 06, 2017 | 24.04 | 24.21 | 24.04 | 24.13 | 100,089 | +0.19(+0.78%) |
Apr 05, 2017 | 24.21 | 24.40 | 23.93 | 23.94 | 105,761 | -0.10(-0.42%) |
Apr 04, 2017 | 23.86 | 24.04 | 23.72 | 24.04 | 296,305 | +0.19(+0.80%) |
Apr 03, 2017 | 23.93 | 23.95 | 23.64 | 23.85 | 351,246 | -0.07(-0.29%) |
Mar 31, 2017 | 23.91 | 24.00 | 23.83 | 23.92 | 316,121 | -0.07(-0.30%) |
Mar 30, 2017 | 24.08 | 24.14 | 23.95 | 23.99 | 256,842 | +0.04(+0.15%) |
Mar 29, 2017 | 23.64 | 23.98 | 23.64 | 23.95 | 154,533 | +0.24(+1.03%) |
Mar 28, 2017 | 23.51 | 23.75 | 23.45 | 23.71 | 124,368 | +0.26(+1.11%) |
Mar 27, 2017 | 23.26 | 23.48 | 23.26 | 23.45 | 259,792 | -0.01(-0.03%) |
Mar 24, 2017 | 23.53 | 23.57 | 23.44 | 23.46 | 250,526 | -0.08(-0.34%) |
Mar 23, 2017 | 23.49 | 23.69 | 23.49 | 23.54 | 244,757 | -0.09(-0.37%) |
Mar 22, 2017 | 23.52 | 23.67 | 23.44 | 23.62 | 249,621 | +0.03(+0.12%) |
Mar 21, 2017 | 23.82 | 23.89 | 23.53 | 23.59 | 209,907 | -0.13(-0.54%) |
Mar 20, 2017 | 23.69 | 23.75 | 23.59 | 23.72 | 196,701 | -0.07(-0.28%) |
Mar 17, 2017 | 23.86 | 23.91 | 23.78 | 23.79 | 122,386 | -0.02(-0.09%) |
Mar 16, 2017 | 23.93 | 23.94 | 23.73 | 23.81 | 547,126 | -0.02(-0.09%) |
Mar 15, 2017 | 23.46 | 23.85 | 23.41 | 23.83 | 370,205 | +0.55(+2.35%) |
Mar 14, 2017 | 23.38 | 23.40 | 23.15 | 23.28 | 282,163 | -0.35(-1.46%) |
Mar 13, 2017 | 23.59 | 23.69 | 23.56 | 23.63 | 155,300 | +0.01(+0.06%) |
Mar 10, 2017 | 23.72 | 23.75 | 23.47 | 23.62 | 256,724 | +0.12(+0.49%) |
Mar 09, 2017 | 23.28 | 23.52 | 23.19 | 23.50 | 456,231 | +0.11(+0.46%) |
Mar 08, 2017 | 23.87 | 23.93 | 23.38 | 23.39 | 435,375 | -0.57(-2.39%) |
Mar 07, 2017 | 24.15 | 24.18 | 23.95 | 23.96 | 204,961 | -0.13(-0.55%) |
Mar 06, 2017 | 23.98 | 24.12 | 23.95 | 24.10 | 239,846 | +0.03(+0.12%) |
Mar 03, 2017 | 24.05 | 24.16 | 24.03 | 24.07 | 228,593 | +0.02(+0.09%) |
Mar 02, 2017 | 24.10 | 24.22 | 24.04 | 24.05 | 172,750 | -0.17(-0.71%) |