Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.67 | 24.67 | 24.48 | 24.52 | 143,618 | -0.29(-1.15%) |
May 30, 2017 | 24.89 | 24.89 | 24.75 | 24.81 | 244,558 | -0.23(-0.92%) |
May 26, 2017 | 25.01 | 25.05 | 24.97 | 25.04 | 80,184 | +0.12(+0.48%) |
May 25, 2017 | 24.91 | 24.99 | 24.86 | 24.92 | 112,042 | +0.06(+0.22%) |
May 24, 2017 | 24.74 | 24.87 | 24.67 | 24.86 | 82,594 | +0.19(+0.78%) |
May 23, 2017 | 24.68 | 24.74 | 24.61 | 24.67 | 92,828 | +0.13(+0.52%) |
May 22, 2017 | 24.49 | 24.62 | 24.44 | 24.54 | 92,811 | +0.12(+0.49%) |
May 19, 2017 | 24.26 | 24.47 | 24.21 | 24.42 | 104,799 | +0.62(+2.59%) |
May 18, 2017 | 23.81 | 24.05 | 23.70 | 23.81 | 132,369 | -0.51(-2.12%) |
May 17, 2017 | 24.49 | 24.55 | 24.29 | 24.32 | 217,864 | -0.30(-1.23%) |
May 16, 2017 | 24.63 | 24.71 | 24.61 | 24.62 | 282,245 | +0.05(+0.19%) |
May 15, 2017 | 24.54 | 24.69 | 24.51 | 24.58 | 185,515 | +0.16(+0.64%) |
May 12, 2017 | 24.29 | 24.43 | 24.29 | 24.42 | 85,685 | +0.20(+0.83%) |
May 11, 2017 | 24.23 | 24.30 | 24.07 | 24.22 | 188,212 | -0.01(-0.04%) |
May 10, 2017 | 24.02 | 24.23 | 24.02 | 24.23 | 194,503 | +0.31(+1.31%) |
May 09, 2017 | 23.78 | 23.98 | 23.66 | 23.92 | 254,628 | +0.32(+1.36%) |
May 08, 2017 | 23.76 | 23.88 | 23.58 | 23.59 | 981,854 | -0.08(-0.35%) |
May 05, 2017 | 23.48 | 23.69 | 23.47 | 23.68 | 80,768 | +0.18(+0.78%) |
May 04, 2017 | 23.58 | 23.58 | 23.43 | 23.49 | 119,225 | -0.18(-0.78%) |
May 03, 2017 | 23.73 | 23.84 | 23.65 | 23.68 | 76,085 | -0.17(-0.73%) |
May 02, 2017 | 23.77 | 23.88 | 23.70 | 23.85 | 222,882 | +0.13(+0.54%) |
May 01, 2017 | 23.65 | 23.77 | 23.61 | 23.72 | 123,831 | +0.16(+0.66%) |
Apr 28, 2017 | 23.46 | 23.58 | 23.41 | 23.57 | 93,024 | +0.11(+0.47%) |
Apr 27, 2017 | 23.56 | 23.56 | 23.37 | 23.46 | 214,627 | -0.08(-0.35%) |
Apr 26, 2017 | 23.64 | 23.66 | 23.47 | 23.54 | 135,619 | -0.18(-0.78%) |
Apr 25, 2017 | 23.71 | 23.82 | 23.64 | 23.72 | 183,800 | +0.00(+0.00%) |
Apr 24, 2017 | 23.72 | 23.81 | 23.64 | 23.72 | 103,556 | +0.42(+1.82%) |
Apr 21, 2017 | 23.32 | 23.32 | 23.23 | 23.30 | 106,524 | -0.03(-0.12%) |
Apr 20, 2017 | 23.36 | 23.36 | 23.26 | 23.33 | 172,683 | +0.28(+1.22%) |
Apr 19, 2017 | 23.27 | 23.31 | 23.00 | 23.05 | 120,809 | -0.23(-1.01%) |
Apr 18, 2017 | 23.28 | 23.35 | 23.23 | 23.28 | 246,561 | -0.17(-0.71%) |
Apr 17, 2017 | 23.26 | 23.45 | 23.26 | 23.45 | 209,379 | +0.34(+1.47%) |
Apr 13, 2017 | 23.20 | 23.29 | 23.11 | 23.11 | 142,411 | -0.06(-0.28%) |
Apr 12, 2017 | 23.12 | 23.17 | 22.98 | 23.17 | 202,274 | +0.18(+0.80%) |
Apr 11, 2017 | 23.05 | 23.11 | 22.81 | 22.99 | 138,593 | +0.01(+0.04%) |
Apr 10, 2017 | 23.01 | 23.06 | 22.93 | 22.98 | 175,804 | -0.06(-0.24%) |
Apr 07, 2017 | 22.97 | 23.10 | 22.89 | 23.03 | 237,815 | +0.01(+0.04%) |
Apr 06, 2017 | 22.98 | 23.05 | 22.94 | 23.02 | 106,950 | +0.08(+0.36%) |
Apr 05, 2017 | 23.08 | 23.14 | 22.92 | 22.94 | 106,832 | -0.02(-0.08%) |
Apr 04, 2017 | 22.86 | 22.97 | 22.86 | 22.96 | 111,637 | +0.03(+0.12%) |
Apr 03, 2017 | 22.95 | 23.05 | 22.80 | 22.93 | 97,303 | +0.11(+0.48%) |
Mar 31, 2017 | 22.92 | 22.92 | 22.79 | 22.82 | 183,081 | -0.25(-1.08%) |
Mar 30, 2017 | 23.21 | 23.27 | 23.07 | 23.07 | 134,445 | -0.13(-0.55%) |
Mar 29, 2017 | 23.12 | 23.24 | 23.10 | 23.20 | 196,232 | +0.10(+0.44%) |
Mar 28, 2017 | 23.08 | 23.23 | 23.01 | 23.10 | 124,237 | +0.05(+0.20%) |
Mar 27, 2017 | 22.89 | 23.07 | 22.84 | 23.05 | 272,705 | -0.06(-0.24%) |
Mar 24, 2017 | 22.97 | 23.13 | 22.97 | 23.11 | 172,958 | +0.11(+0.48%) |
Mar 23, 2017 | 22.89 | 23.09 | 22.89 | 23.00 | 172,353 | +0.13(+0.56%) |
Mar 22, 2017 | 22.88 | 22.93 | 22.78 | 22.87 | 905,163 | -0.12(-0.52%) |
Mar 21, 2017 | 23.43 | 23.48 | 22.99 | 22.99 | 243,983 | -0.43(-1.82%) |
Mar 20, 2017 | 23.21 | 23.45 | 23.17 | 23.41 | 191,479 | +0.28(+1.21%) |
Mar 17, 2017 | 23.11 | 23.16 | 23.01 | 23.13 | 150,733 | +0.06(+0.24%) |
Mar 16, 2017 | 23.13 | 23.20 | 23.06 | 23.08 | 521,394 | +0.13(+0.56%) |
Mar 15, 2017 | 22.48 | 23.03 | 22.45 | 22.95 | 303,598 | +0.54(+2.42%) |
Mar 14, 2017 | 22.48 | 22.48 | 22.39 | 22.41 | 155,928 | -0.12(-0.53%) |
Mar 13, 2017 | 22.44 | 22.57 | 22.44 | 22.53 | 213,287 | +0.32(+1.45%) |
Mar 10, 2017 | 22.14 | 22.21 | 22.09 | 22.21 | 149,973 | +0.29(+1.34%) |
Mar 09, 2017 | 21.98 | 22.07 | 21.85 | 21.91 | 118,760 | -0.15(-0.67%) |
Mar 08, 2017 | 22.14 | 22.21 | 22.06 | 22.06 | 165,016 | -0.23(-1.03%) |
Mar 07, 2017 | 22.32 | 22.36 | 22.25 | 22.29 | 290,004 | -0.05(-0.21%) |
Mar 06, 2017 | 22.35 | 22.36 | 22.26 | 22.33 | 271,469 | +0.02(+0.08%) |
Mar 03, 2017 | 22.15 | 22.32 | 22.12 | 22.32 | 196,041 | +0.29(+1.29%) |
Mar 02, 2017 | 22.25 | 22.27 | 22.03 | 22.03 | 170,489 | -0.40(-1.80%) |