Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.46 | 23.73 | 23.14 | 23.56 | 196,828 | +0.14(+0.60%) |
May 30, 2017 | 23.55 | 23.76 | 23.40 | 23.42 | 140,035 | -0.26(-1.10%) |
May 29, 2017 | 23.76 | 23.93 | 23.68 | 23.68 | 8,451 | -0.15(-0.63%) |
May 26, 2017 | 23.88 | 24.07 | 23.73 | 23.83 | 139,522 | +0.21(+0.89%) |
May 25, 2017 | 23.15 | 23.74 | 23.05 | 23.62 | 197,231 | +0.29(+1.24%) |
May 24, 2017 | 23.09 | 23.39 | 22.75 | 23.33 | 189,190 | +0.21(+0.91%) |
May 23, 2017 | 23.60 | 23.84 | 22.97 | 23.12 | 140,890 | -0.27(-1.15%) |
May 19, 2017 | 23.68 | 23.77 | 23.29 | 23.39 | 196,671 | -0.03(-0.13%) |
May 18, 2017 | 24.46 | 24.50 | 23.41 | 23.42 | 288,119 | -1.46(-5.87%) |
May 17, 2017 | 24.86 | 25.30 | 24.70 | 24.88 | 443,379 | +0.76(+3.15%) |
May 16, 2017 | 24.00 | 24.26 | 23.95 | 24.12 | 206,086 | +0.19(+0.79%) |
May 15, 2017 | 24.52 | 24.52 | 23.60 | 23.93 | 164,737 | -0.09(-0.37%) |
May 12, 2017 | 23.31 | 24.09 | 23.29 | 24.02 | 231,690 | +1.07(+4.66%) |
May 11, 2017 | 22.55 | 23.21 | 22.41 | 22.95 | 174,804 | +0.75(+3.38%) |
May 10, 2017 | 22.10 | 22.57 | 21.89 | 22.20 | 234,300 | +0.11(+0.50%) |
May 09, 2017 | 22.11 | 22.27 | 21.80 | 22.09 | 230,448 | -0.14(-0.63%) |
May 08, 2017 | 22.15 | 22.42 | 21.97 | 22.23 | 214,093 | +0.05(+0.23%) |
May 05, 2017 | 21.70 | 22.30 | 21.65 | 22.18 | 215,620 | +0.57(+2.64%) |
May 04, 2017 | 22.05 | 22.11 | 21.53 | 21.61 | 397,445 | -0.82(-3.66%) |
May 03, 2017 | 22.49 | 23.00 | 22.22 | 22.43 | 307,989 | -0.11(-0.49%) |
May 02, 2017 | 22.28 | 22.74 | 22.28 | 22.54 | 174,367 | +0.15(+0.67%) |
May 01, 2017 | 22.74 | 22.94 | 22.16 | 22.39 | 212,881 | -0.50(-2.18%) |
Apr 28, 2017 | 22.45 | 23.02 | 22.45 | 22.89 | 312,111 | +0.44(+1.96%) |
Apr 27, 2017 | 23.12 | 23.12 | 22.37 | 22.45 | 513,161 | -0.61(-2.65%) |
Apr 26, 2017 | 22.48 | 23.25 | 22.40 | 23.06 | 267,814 | +0.35(+1.54%) |
Apr 25, 2017 | 23.80 | 23.98 | 22.44 | 22.71 | 435,048 | -1.32(-5.49%) |
Apr 24, 2017 | 24.06 | 24.35 | 23.94 | 24.03 | 258,588 | -0.38(-1.56%) |
Apr 21, 2017 | 24.39 | 24.55 | 24.28 | 24.41 | 169,774 | +0.08(+0.33%) |
Apr 20, 2017 | 24.28 | 24.75 | 24.26 | 24.33 | 214,217 | -0.07(-0.29%) |
Apr 19, 2017 | 24.82 | 24.99 | 24.14 | 24.40 | 308,451 | -0.69(-2.75%) |
Apr 18, 2017 | 25.00 | 25.15 | 24.51 | 25.09 | 511,831 | -0.02(-0.08%) |
Apr 17, 2017 | 25.18 | 25.38 | 24.87 | 25.11 | 284,588 | -0.09(-0.36%) |
Apr 13, 2017 | 24.43 | 25.76 | 24.43 | 25.20 | 545,444 | +1.06(+4.39%) |
Apr 12, 2017 | 23.90 | 24.19 | 23.78 | 24.14 | 137,066 | +0.03(+0.12%) |
Apr 11, 2017 | 24.21 | 24.39 | 23.80 | 24.11 | 886,766 | +0.19(+0.79%) |
Apr 10, 2017 | 24.00 | 24.00 | 23.55 | 23.92 | 166,329 | -0.27(-1.12%) |
Apr 07, 2017 | 24.39 | 24.67 | 23.88 | 24.19 | 361,753 | +0.11(+0.46%) |
Apr 06, 2017 | 24.12 | 24.23 | 23.78 | 24.08 | 128,902 | +0.16(+0.67%) |
Apr 05, 2017 | 23.60 | 24.05 | 23.50 | 23.92 | 229,602 | +0.00(+0.00%) |
Apr 04, 2017 | 24.01 | 24.15 | 23.76 | 23.92 | 120,619 | +0.14(+0.59%) |
Apr 03, 2017 | 23.26 | 23.82 | 23.26 | 23.78 | 159,317 | +0.50(+2.15%) |
Mar 31, 2017 | 22.80 | 23.61 | 22.78 | 23.28 | 240,908 | -0.03(-0.13%) |
Mar 30, 2017 | 23.25 | 23.62 | 23.15 | 23.31 | 139,359 | -0.34(-1.44%) |
Mar 29, 2017 | 23.62 | 23.95 | 23.39 | 23.65 | 201,022 | +0.08(+0.34%) |
Mar 28, 2017 | 23.84 | 23.93 | 23.25 | 23.57 | 149,864 | -0.26(-1.09%) |
Mar 27, 2017 | 23.96 | 24.05 | 23.29 | 23.83 | 185,669 | +0.45(+1.92%) |
Mar 24, 2017 | 24.12 | 24.12 | 23.35 | 23.38 | 359,890 | -0.62(-2.58%) |
Mar 23, 2017 | 24.11 | 24.22 | 23.29 | 24.00 | 131,411 | +0.03(+0.13%) |
Mar 22, 2017 | 24.12 | 24.68 | 23.77 | 23.97 | 226,039 | -0.02(-0.08%) |
Mar 21, 2017 | 23.19 | 24.33 | 23.19 | 23.99 | 314,292 | +1.02(+4.44%) |
Mar 20, 2017 | 22.60 | 23.02 | 22.53 | 22.97 | 169,696 | +0.70(+3.14%) |
Mar 17, 2017 | 23.04 | 23.40 | 22.27 | 22.27 | 363,100 | -0.72(-3.13%) |
Mar 16, 2017 | 23.27 | 23.42 | 22.57 | 22.99 | 277,138 | +0.22(+0.97%) |
Mar 15, 2017 | 21.63 | 22.92 | 21.49 | 22.77 | 361,023 | +1.21(+5.61%) |
Mar 14, 2017 | 22.26 | 22.50 | 21.45 | 21.56 | 172,274 | -0.75(-3.36%) |
Mar 13, 2017 | 22.12 | 22.51 | 21.97 | 22.31 | 172,365 | +0.42(+1.92%) |
Mar 10, 2017 | 21.48 | 22.06 | 21.27 | 21.89 | 123,725 | +0.51(+2.39%) |
Mar 09, 2017 | 21.54 | 21.86 | 21.36 | 21.38 | 107,261 | -0.28(-1.29%) |
Mar 08, 2017 | 21.63 | 22.05 | 21.59 | 21.66 | 97,156 | -0.26(-1.19%) |
Mar 07, 2017 | 21.50 | 22.11 | 21.45 | 21.92 | 239,183 | +0.11(+0.50%) |
Mar 06, 2017 | 22.41 | 22.41 | 21.58 | 21.81 | 174,785 | -0.68(-3.02%) |
Mar 03, 2017 | 22.30 | 22.75 | 21.85 | 22.49 | 315,359 | +0.27(+1.22%) |
Mar 02, 2017 | 23.50 | 23.74 | 22.15 | 22.22 | 320,835 | -1.77(-7.38%) |