Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.94 | 24.06 | 23.73 | 24.01 | 741,970 | +0.15(+0.63%) |
May 30, 2017 | 23.87 | 24.01 | 23.74 | 23.86 | 370,733 | -0.06(-0.24%) |
May 26, 2017 | 24.03 | 24.06 | 23.77 | 23.91 | 444,137 | -0.14(-0.59%) |
May 25, 2017 | 24.26 | 24.29 | 24.04 | 24.06 | 521,129 | -0.16(-0.65%) |
May 24, 2017 | 24.18 | 24.31 | 24.11 | 24.21 | 458,579 | +0.12(+0.48%) |
May 23, 2017 | 23.99 | 24.25 | 23.91 | 24.10 | 657,493 | +0.20(+0.83%) |
May 22, 2017 | 23.77 | 23.93 | 23.72 | 23.90 | 627,085 | +0.15(+0.63%) |
May 19, 2017 | 23.49 | 23.90 | 23.43 | 23.75 | 788,812 | +0.25(+1.06%) |
May 18, 2017 | 23.50 | 23.61 | 23.25 | 23.50 | 853,025 | -0.02(-0.11%) |
May 17, 2017 | 23.35 | 23.68 | 23.22 | 23.52 | 949,763 | +0.10(+0.43%) |
May 16, 2017 | 23.30 | 23.42 | 23.11 | 23.42 | 817,733 | +0.12(+0.50%) |
May 15, 2017 | 23.14 | 23.52 | 23.12 | 23.31 | 558,308 | +0.23(+1.01%) |
May 12, 2017 | 23.11 | 23.15 | 23.00 | 23.08 | 677,401 | -0.03(-0.14%) |
May 11, 2017 | 23.17 | 23.17 | 22.85 | 23.11 | 918,615 | -0.13(-0.57%) |
May 10, 2017 | 23.05 | 23.33 | 22.96 | 23.24 | 859,769 | +0.18(+0.79%) |
May 09, 2017 | 23.36 | 23.37 | 22.85 | 23.06 | 1,188,247 | -0.28(-1.21%) |
May 08, 2017 | 23.41 | 23.52 | 23.23 | 23.34 | 922,927 | -0.02(-0.11%) |
May 05, 2017 | 23.19 | 23.42 | 23.17 | 23.37 | 482,346 | +0.22(+0.93%) |
May 04, 2017 | 22.93 | 23.18 | 22.76 | 23.15 | 950,302 | +0.05(+0.22%) |
May 03, 2017 | 23.23 | 23.25 | 22.93 | 23.10 | 846,698 | -0.11(-0.47%) |
May 02, 2017 | 23.49 | 23.56 | 23.19 | 23.21 | 1,080,022 | -0.30(-1.27%) |
May 01, 2017 | 23.44 | 23.62 | 23.31 | 23.51 | 782,349 | +0.12(+0.50%) |
Apr 28, 2017 | 23.67 | 23.67 | 23.34 | 23.39 | 831,047 | -0.27(-1.12%) |
Apr 27, 2017 | 23.84 | 23.61 | 23.66 | 824,929 | +0.09(+0.39%) | |
Apr 26, 2017 | 23.27 | 23.67 | 23.04 | 23.57 | 1,444,163 | +0.30(+1.29%) |
Apr 25, 2017 | 23.20 | 23.39 | 23.16 | 23.27 | 826,141 | +0.11(+0.47%) |
Apr 24, 2017 | 23.43 | 23.52 | 22.96 | 23.16 | 736,686 | -0.08(-0.36%) |
Apr 21, 2017 | 23.17 | 23.31 | 23.08 | 23.24 | 829,425 | +0.02(+0.07%) |
Apr 20, 2017 | 23.27 | 23.27 | 23.01 | 23.22 | 1,033,202 | +0.01(+0.04%) |
Apr 19, 2017 | 23.40 | 23.40 | 23.19 | 23.22 | 1,022,296 | -0.19(-0.82%) |
Apr 18, 2017 | 23.42 | 23.59 | 23.32 | 23.41 | 771,454 | +0.00(+0.00%) |
Apr 17, 2017 | 23.32 | 23.42 | 23.25 | 23.41 | 921,020 | +0.17(+0.75%) |
Apr 13, 2017 | 23.40 | 23.47 | 23.19 | 23.23 | 666,858 | -0.17(-0.71%) |
Apr 12, 2017 | 23.46 | 23.59 | 23.31 | 23.40 | 757,725 | -0.10(-0.42%) |
Apr 11, 2017 | 23.19 | 23.50 | 23.07 | 23.50 | 853,355 | +0.31(+1.33%) |
Apr 10, 2017 | 23.08 | 23.25 | 23.02 | 23.19 | 670,397 | +0.12(+0.50%) |
Apr 07, 2017 | 22.82 | 23.28 | 22.82 | 23.08 | 1,157,535 | +0.28(+1.24%) |
Apr 06, 2017 | 22.68 | 22.85 | 22.54 | 22.79 | 882,248 | +0.10(+0.44%) |
Apr 05, 2017 | 22.62 | 22.83 | 22.58 | 22.69 | 1,528,682 | +0.16(+0.70%) |
Apr 04, 2017 | 22.29 | 22.59 | 22.25 | 22.53 | 1,296,960 | +0.19(+0.86%) |
Apr 03, 2017 | 22.12 | 22.35 | 22.01 | 22.34 | 838,483 | +0.21(+0.94%) |
Mar 31, 2017 | 21.89 | 22.19 | 21.89 | 22.14 | 1,621,913 | +0.20(+0.91%) |
Mar 30, 2017 | 21.69 | 21.94 | 21.52 | 21.94 | 1,005,613 | +0.24(+1.11%) |
Mar 29, 2017 | 21.60 | 21.70 | 21.48 | 21.70 | 787,427 | +0.11(+0.50%) |
Mar 28, 2017 | 21.48 | 21.63 | 21.28 | 21.59 | 1,527,719 | +0.02(+0.12%) |
Mar 27, 2017 | 21.74 | 21.83 | 21.46 | 21.56 | 1,026,607 | -0.27(-1.25%) |
Mar 24, 2017 | 21.89 | 22.02 | 21.82 | 21.83 | 606,039 | +0.02(+0.08%) |
Mar 23, 2017 | 21.53 | 22.04 | 21.50 | 21.82 | 611,352 | +0.23(+1.07%) |
Mar 22, 2017 | 21.79 | 21.81 | 21.44 | 21.59 | 956,149 | -0.15(-0.68%) |
Mar 21, 2017 | 22.04 | 22.07 | 21.73 | 21.74 | 883,870 | -0.26(-1.16%) |
Mar 20, 2017 | 21.90 | 22.11 | 21.90 | 21.99 | 551,049 | -0.03(-0.15%) |
Mar 17, 2017 | 21.84 | 22.08 | 21.80 | 22.02 | 1,201,169 | +0.20(+0.91%) |
Mar 16, 2017 | 21.72 | 21.90 | 21.69 | 21.83 | 627,241 | +0.03(+0.15%) |
Mar 15, 2017 | 21.30 | 21.88 | 21.30 | 21.79 | 934,455 | +0.53(+2.48%) |
Mar 14, 2017 | 21.27 | 21.34 | 21.08 | 21.27 | 652,876 | -0.12(-0.54%) |
Mar 13, 2017 | 21.40 | 21.52 | 21.25 | 21.38 | 609,151 | +0.05(+0.23%) |
Mar 10, 2017 | 21.46 | 21.60 | 21.21 | 21.33 | 581,323 | +0.01(+0.04%) |
Mar 09, 2017 | 21.69 | 21.86 | 21.32 | 21.32 | 667,498 | -0.35(-1.64%) |
Mar 08, 2017 | 21.96 | 22.02 | 21.66 | 21.68 | 941,306 | -0.41(-1.87%) |
Mar 07, 2017 | 22.16 | 22.24 | 22.01 | 22.09 | 371,802 | -0.11(-0.48%) |
Mar 06, 2017 | 22.27 | 22.30 | 22.02 | 22.20 | 615,204 | -0.21(-0.92%) |
Mar 03, 2017 | 22.52 | 22.52 | 22.00 | 22.40 | 1,314,493 | -0.07(-0.33%) |
Mar 02, 2017 | 22.26 | 22.56 | 22.11 | 22.48 | 1,357,556 | +0.21(+0.93%) |