Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.89 | 23.98 | 23.88 | 23.98 | 11,345 | +0.07(+0.31%) |
May 30, 2017 | 23.86 | 23.93 | 23.84 | 23.91 | 3,466 | +0.06(+0.24%) |
May 26, 2017 | 23.84 | 23.90 | 23.84 | 23.85 | 6,307 | -0.03(-0.12%) |
May 25, 2017 | 23.86 | 23.90 | 23.85 | 23.88 | 4,720 | +0.34(+1.43%) |
May 24, 2017 | 23.53 | 23.55 | 23.52 | 23.54 | 5,445 | +0.06(+0.26%) |
May 23, 2017 | 23.56 | 23.56 | 23.48 | 23.48 | 2,646 | +0.00(+0.02%) |
May 22, 2017 | 23.47 | 23.48 | 23.44 | 23.48 | 4,261 | +0.08(+0.34%) |
May 19, 2017 | 23.27 | 23.41 | 23.27 | 23.40 | 4,830 | +0.12(+0.52%) |
May 18, 2017 | 23.16 | 23.29 | 23.14 | 23.28 | 12,940 | -0.05(-0.20%) |
May 17, 2017 | 23.39 | 23.39 | 23.31 | 23.32 | 3,182 | -0.30(-1.28%) |
May 16, 2017 | 23.66 | 23.69 | 23.57 | 23.63 | 5,398 | -0.10(-0.43%) |
May 15, 2017 | 23.74 | 23.79 | 23.71 | 23.73 | 5,543 | +0.04(+0.18%) |
May 12, 2017 | 23.74 | 23.77 | 23.69 | 23.69 | 3,226 | -0.21(-0.88%) |
May 11, 2017 | 23.79 | 23.90 | 23.75 | 23.90 | 4,310 | -0.03(-0.14%) |
May 10, 2017 | 23.79 | 23.96 | 23.79 | 23.93 | 4,424 | +0.06(+0.26%) |
May 09, 2017 | 23.88 | 23.92 | 23.86 | 23.87 | 3,111 | -0.04(-0.17%) |
May 08, 2017 | 23.91 | 23.95 | 23.88 | 23.91 | 16,713 | -0.04(-0.17%) |
May 05, 2017 | 23.94 | 23.95 | 23.89 | 23.95 | 3,901 | +0.14(+0.60%) |
May 04, 2017 | 23.80 | 23.83 | 23.73 | 23.81 | 9,742 | +0.01(+0.04%) |
May 03, 2017 | 23.87 | 23.87 | 23.77 | 23.80 | 7,438 | -0.16(-0.66%) |
May 02, 2017 | 23.94 | 24.00 | 23.91 | 23.96 | 10,342 | -0.01(-0.06%) |
May 01, 2017 | 23.99 | 24.01 | 23.97 | 23.97 | 4,025 | -0.02(-0.08%) |
Apr 28, 2017 | 24.08 | 24.08 | 23.99 | 23.99 | 6,255 | -0.10(-0.42%) |
Apr 27, 2017 | 24.17 | 24.17 | 24.08 | 24.09 | 6,770 | -0.11(-0.44%) |
Apr 26, 2017 | 24.10 | 24.21 | 24.10 | 24.20 | 6,961 | +0.16(+0.68%) |
Apr 25, 2017 | 23.98 | 24.03 | 23.96 | 24.03 | 7,243 | +0.10(+0.41%) |
Apr 24, 2017 | 23.96 | 23.96 | 23.83 | 23.94 | 9,722 | +0.20(+0.84%) |
Apr 21, 2017 | 23.74 | 23.77 | 23.71 | 23.74 | 8,199 | -0.06(-0.27%) |
Apr 20, 2017 | 23.43 | 23.81 | 23.43 | 23.80 | 6,050 | +0.29(+1.24%) |
Apr 19, 2017 | 23.58 | 23.60 | 23.48 | 23.51 | 6,111 | -0.04(-0.18%) |
Apr 18, 2017 | 23.52 | 23.59 | 23.51 | 23.55 | 7,711 | +0.00(+0.00%) |
Apr 17, 2017 | 23.51 | 23.56 | 23.49 | 23.55 | 7,379 | +0.08(+0.34%) |
Apr 13, 2017 | 23.55 | 23.56 | 23.44 | 23.47 | 13,087 | -0.09(-0.36%) |
Apr 12, 2017 | 23.54 | 23.58 | 23.51 | 23.56 | 5,299 | -0.06(-0.24%) |
Apr 11, 2017 | 23.52 | 23.61 | 23.52 | 23.61 | 4,402 | +0.02(+0.10%) |
Apr 10, 2017 | 23.61 | 23.66 | 23.52 | 23.59 | 5,924 | +0.02(+0.07%) |
Apr 07, 2017 | 23.53 | 23.64 | 23.53 | 23.57 | 5,111 | +0.01(+0.06%) |
Apr 06, 2017 | 23.51 | 23.62 | 23.51 | 23.56 | 6,804 | +0.06(+0.28%) |
Apr 05, 2017 | 23.70 | 23.72 | 23.49 | 23.49 | 7,632 | -0.12(-0.51%) |
Apr 04, 2017 | 23.59 | 23.63 | 23.57 | 23.61 | 9,141 | +0.00(+0.00%) |
Apr 03, 2017 | 23.63 | 23.63 | 23.52 | 23.61 | 7,552 | -0.11(-0.47%) |
Mar 31, 2017 | 23.71 | 23.76 | 23.68 | 23.72 | 5,913 | +0.01(+0.04%) |
Mar 30, 2017 | 23.72 | 23.74 | 23.69 | 23.71 | 18,368 | -0.03(-0.12%) |
Mar 29, 2017 | 23.65 | 23.74 | 23.65 | 23.74 | 3,421 | +0.07(+0.31%) |
Mar 28, 2017 | 23.52 | 23.67 | 23.52 | 23.67 | 7,580 | +0.18(+0.75%) |
Mar 27, 2017 | 23.43 | 23.51 | 23.43 | 23.49 | 5,390 | -0.07(-0.28%) |
Mar 24, 2017 | 23.67 | 23.70 | 23.49 | 23.56 | 5,145 | -0.03(-0.11%) |
Mar 23, 2017 | 23.61 | 23.71 | 23.58 | 23.58 | 5,950 | +0.03(+0.13%) |
Mar 22, 2017 | 23.54 | 23.61 | 23.50 | 23.55 | 5,548 | -0.05(-0.20%) |
Mar 21, 2017 | 23.66 | 23.66 | 23.53 | 23.60 | 7,174 | -0.26(-1.10%) |
Mar 20, 2017 | 23.85 | 23.91 | 23.84 | 23.86 | 6,282 | -0.07(-0.27%) |
Mar 17, 2017 | 23.96 | 23.96 | 23.88 | 23.93 | 6,663 | -0.01(-0.05%) |
Mar 16, 2017 | 24.08 | 24.10 | 23.94 | 23.94 | 8,003 | -0.15(-0.61%) |
Mar 15, 2017 | 23.84 | 24.09 | 23.84 | 24.09 | 4,115 | +0.30(+1.25%) |
Mar 14, 2017 | 23.74 | 23.81 | 23.72 | 23.79 | 10,675 | -0.03(-0.13%) |
Mar 13, 2017 | 23.81 | 23.84 | 23.76 | 23.82 | 22,388 | +0.08(+0.35%) |
Mar 10, 2017 | 23.81 | 23.82 | 23.72 | 23.74 | 3,648 | +0.07(+0.28%) |
Mar 09, 2017 | 23.70 | 23.73 | 23.62 | 23.67 | 10,125 | -0.07(-0.28%) |
Mar 08, 2017 | 23.76 | 23.78 | 23.70 | 23.74 | 10,539 | -0.02(-0.08%) |
Mar 07, 2017 | 23.69 | 23.77 | 23.69 | 23.76 | 6,472 | -0.01(-0.03%) |
Mar 06, 2017 | 23.72 | 23.80 | 23.72 | 23.76 | 3,931 | -0.06(-0.27%) |
Mar 03, 2017 | 23.78 | 23.84 | 23.77 | 23.83 | 6,415 | -0.01(-0.04%) |
Mar 02, 2017 | 23.86 | 23.92 | 23.84 | 23.84 | 5,926 | -0.08(-0.35%) |