Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.61 | 22.61 | 22.14 | 22.57 | 65,445 | +0.01(+0.04%) |
May 30, 2017 | 22.60 | 22.68 | 22.56 | 22.56 | 65,020 | -0.16(-0.69%) |
May 26, 2017 | 22.67 | 22.77 | 22.59 | 22.71 | 39,393 | -0.02(-0.09%) |
May 25, 2017 | 22.99 | 22.99 | 22.70 | 22.73 | 50,732 | -0.11(-0.47%) |
May 24, 2017 | 22.93 | 23.00 | 22.70 | 22.84 | 125,411 | -0.24(-1.02%) |
May 23, 2017 | 22.97 | 23.15 | 22.79 | 23.08 | 19,172 | +0.14(+0.60%) |
May 22, 2017 | 23.07 | 23.07 | 22.83 | 22.94 | 42,096 | +0.04(+0.17%) |
May 19, 2017 | 22.75 | 23.13 | 22.75 | 22.90 | 22,366 | +0.23(+1.00%) |
May 18, 2017 | 22.67 | 22.74 | 22.50 | 22.68 | 32,483 | +0.01(+0.04%) |
May 17, 2017 | 22.86 | 23.03 | 22.67 | 22.67 | 119,669 | -0.73(-3.12%) |
May 16, 2017 | 23.53 | 23.53 | 23.18 | 23.39 | 50,845 | -0.16(-0.67%) |
May 15, 2017 | 23.39 | 23.66 | 23.39 | 23.55 | 18,979 | +0.24(+1.01%) |
May 12, 2017 | 23.58 | 23.58 | 23.30 | 23.32 | 33,720 | -0.39(-1.66%) |
May 11, 2017 | 23.77 | 23.77 | 23.39 | 23.71 | 33,128 | -0.10(-0.41%) |
May 10, 2017 | 23.72 | 23.92 | 23.65 | 23.81 | 29,984 | -0.04(-0.17%) |
May 09, 2017 | 23.96 | 23.96 | 23.67 | 23.85 | 60,424 | +0.01(+0.04%) |
May 08, 2017 | 24.05 | 24.05 | 23.79 | 23.84 | 56,647 | -0.17(-0.70%) |
May 05, 2017 | 23.90 | 24.01 | 23.78 | 24.01 | 31,813 | +0.27(+1.12%) |
May 04, 2017 | 23.90 | 23.92 | 23.59 | 23.74 | 26,771 | -0.12(-0.50%) |
May 03, 2017 | 24.03 | 24.03 | 23.74 | 23.86 | 37,291 | -0.23(-0.94%) |
May 02, 2017 | 24.23 | 24.23 | 24.00 | 24.08 | 37,525 | -0.05(-0.20%) |
May 01, 2017 | 24.10 | 24.26 | 23.91 | 24.13 | 14,365 | +0.14(+0.57%) |
Apr 28, 2017 | 24.49 | 24.49 | 24.00 | 24.00 | 54,640 | -0.44(-1.81%) |
Apr 27, 2017 | 24.61 | 24.64 | 24.36 | 24.44 | 26,284 | +0.00(+0.00%) |
Apr 26, 2017 | 24.46 | 24.59 | 24.41 | 24.44 | 37,373 | +0.03(+0.12%) |
Apr 25, 2017 | 24.26 | 24.55 | 24.26 | 24.41 | 35,940 | +0.45(+1.89%) |
Apr 24, 2017 | 23.59 | 24.05 | 23.58 | 23.96 | 40,951 | +0.49(+2.10%) |
Apr 21, 2017 | 23.48 | 23.58 | 23.35 | 23.46 | 26,627 | -0.07(-0.29%) |
Apr 20, 2017 | 23.34 | 23.54 | 23.34 | 23.53 | 44,644 | +0.23(+0.97%) |
Apr 19, 2017 | 23.34 | 23.57 | 23.26 | 23.31 | 26,419 | +0.04(+0.17%) |
Apr 18, 2017 | 23.07 | 23.31 | 23.00 | 23.27 | 50,824 | +0.09(+0.38%) |
Apr 17, 2017 | 22.93 | 23.20 | 22.93 | 23.18 | 29,387 | +0.24(+1.04%) |
Apr 13, 2017 | 23.10 | 23.32 | 22.94 | 22.94 | 247,522 | -0.28(-1.19%) |
Apr 12, 2017 | 23.73 | 23.73 | 23.16 | 23.22 | 50,091 | -0.63(-2.64%) |
Apr 11, 2017 | 23.49 | 23.85 | 23.49 | 23.85 | 54,523 | +0.30(+1.26%) |
Apr 10, 2017 | 23.63 | 23.85 | 23.41 | 23.55 | 31,251 | -0.07(-0.29%) |
Apr 07, 2017 | 23.31 | 23.64 | 23.31 | 23.62 | 21,930 | +0.22(+0.93%) |
Apr 06, 2017 | 23.12 | 23.42 | 23.07 | 23.40 | 21,253 | +0.29(+1.25%) |
Apr 05, 2017 | 23.32 | 23.53 | 23.03 | 23.12 | 23,403 | +0.03(+0.11%) |
Apr 04, 2017 | 23.07 | 23.26 | 22.99 | 23.09 | 104,704 | -0.09(-0.38%) |
Apr 03, 2017 | 23.53 | 23.68 | 23.05 | 23.18 | 98,906 | -0.39(-1.67%) |
Mar 31, 2017 | 23.28 | 23.64 | 23.28 | 23.57 | 60,385 | +0.35(+1.53%) |
Mar 30, 2017 | 23.02 | 23.26 | 23.02 | 23.22 | 35,851 | +0.20(+0.86%) |
Mar 29, 2017 | 22.76 | 23.09 | 22.76 | 23.02 | 42,475 | +0.08(+0.34%) |
Mar 28, 2017 | 22.64 | 22.97 | 22.64 | 22.94 | 39,508 | +0.15(+0.65%) |
Mar 27, 2017 | 22.31 | 22.82 | 22.25 | 22.79 | 185,718 | +0.03(+0.13%) |
Mar 24, 2017 | 22.90 | 23.03 | 22.70 | 22.76 | 26,224 | -0.14(-0.60%) |
Mar 23, 2017 | 22.68 | 23.03 | 22.68 | 22.90 | 36,323 | +0.25(+1.11%) |
Mar 22, 2017 | 22.66 | 22.80 | 22.44 | 22.65 | 85,296 | -0.02(-0.09%) |
Mar 21, 2017 | 23.46 | 23.46 | 22.67 | 22.67 | 78,527 | -0.68(-2.91%) |
Mar 20, 2017 | 23.60 | 23.60 | 23.25 | 23.35 | 98,461 | -0.24(-1.00%) |
Mar 17, 2017 | 23.55 | 23.61 | 23.39 | 23.59 | 112,600 | +0.07(+0.29%) |
Mar 16, 2017 | 23.70 | 23.70 | 23.44 | 23.52 | 39,483 | -0.08(-0.33%) |
Mar 15, 2017 | 23.32 | 23.64 | 23.29 | 23.60 | 108,896 | +0.37(+1.61%) |
Mar 14, 2017 | 23.12 | 23.23 | 22.86 | 23.22 | 41,175 | -0.12(-0.51%) |
Mar 13, 2017 | 23.44 | 23.57 | 23.31 | 23.34 | 30,907 | -0.03(-0.13%) |
Mar 10, 2017 | 23.40 | 23.47 | 23.20 | 23.37 | 27,718 | +0.31(+1.32%) |
Mar 09, 2017 | 23.31 | 23.36 | 23.02 | 23.07 | 36,197 | -0.34(-1.43%) |
Mar 08, 2017 | 23.74 | 23.85 | 23.37 | 23.40 | 71,061 | -0.23(-0.96%) |
Mar 07, 2017 | 23.73 | 23.89 | 23.58 | 23.63 | 171,902 | -0.11(-0.46%) |
Mar 06, 2017 | 23.84 | 23.91 | 23.62 | 23.74 | 44,383 | -0.26(-1.07%) |
Mar 03, 2017 | 24.11 | 24.17 | 23.87 | 23.99 | 67,774 | -0.10(-0.41%) |
Mar 02, 2017 | 24.52 | 24.52 | 24.06 | 24.09 | 107,268 | -0.40(-1.62%) |