Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.08 | 23.11 | 22.73 | 23.00 | 264,957 | +0.02(+0.07%) |
May 30, 2017 | 23.15 | 23.24 | 22.89 | 22.99 | 133,966 | -0.25(-1.09%) |
May 26, 2017 | 23.08 | 23.37 | 23.05 | 23.24 | 131,027 | +0.06(+0.27%) |
May 25, 2017 | 23.56 | 23.56 | 23.05 | 23.18 | 129,902 | -0.29(-1.22%) |
May 24, 2017 | 23.37 | 23.56 | 23.05 | 23.46 | 188,568 | +0.16(+0.68%) |
May 23, 2017 | 23.50 | 23.50 | 23.05 | 23.30 | 176,979 | -0.10(-0.41%) |
May 22, 2017 | 23.43 | 23.53 | 23.11 | 23.40 | 147,376 | +0.10(+0.41%) |
May 19, 2017 | 22.61 | 23.50 | 22.61 | 23.30 | 310,251 | +0.73(+3.24%) |
May 18, 2017 | 22.57 | 22.89 | 22.45 | 22.57 | 204,581 | +0.03(+0.14%) |
May 17, 2017 | 22.86 | 23.24 | 22.54 | 22.54 | 313,064 | -0.76(-3.27%) |
May 16, 2017 | 23.27 | 23.40 | 23.02 | 23.30 | 171,414 | +0.03(+0.14%) |
May 15, 2017 | 23.08 | 23.43 | 23.08 | 23.27 | 135,103 | +0.19(+0.83%) |
May 12, 2017 | 23.27 | 23.40 | 23.08 | 23.08 | 143,050 | -0.29(-1.22%) |
May 11, 2017 | 23.18 | 23.50 | 22.96 | 23.37 | 119,183 | +0.13(+0.55%) |
May 10, 2017 | 23.46 | 23.59 | 23.18 | 23.24 | 142,257 | -0.29(-1.22%) |
May 09, 2017 | 23.50 | 23.65 | 23.21 | 23.53 | 238,133 | +0.06(+0.27%) |
May 08, 2017 | 23.02 | 23.50 | 22.92 | 23.46 | 206,130 | +0.41(+1.79%) |
May 05, 2017 | 23.85 | 23.88 | 22.96 | 23.05 | 295,515 | -0.64(-2.68%) |
May 04, 2017 | 23.69 | 23.97 | 23.40 | 23.69 | 186,785 | +0.03(+0.13%) |
May 03, 2017 | 23.72 | 23.78 | 23.46 | 23.65 | 149,085 | -0.19(-0.80%) |
May 02, 2017 | 23.81 | 23.97 | 23.62 | 23.85 | 191,374 | +0.03(+0.13%) |
May 01, 2017 | 23.34 | 23.81 | 23.21 | 23.81 | 212,096 | +0.51(+2.18%) |
Apr 28, 2017 | 23.69 | 23.94 | 23.27 | 23.30 | 188,782 | -0.41(-1.74%) |
Apr 27, 2017 | 23.75 | 23.91 | 23.54 | 23.72 | 218,308 | +0.03(+0.13%) |
Apr 26, 2017 | 23.56 | 24.00 | 23.21 | 23.69 | 345,432 | +0.16(+0.68%) |
Apr 25, 2017 | 24.00 | 23.50 | 23.53 | 186,599 | +0.16(+0.68%) | |
Apr 24, 2017 | 23.43 | 23.53 | 23.24 | 23.37 | 146,887 | +0.35(+1.52%) |
Apr 21, 2017 | 22.73 | 23.21 | 22.54 | 23.02 | 293,032 | +0.22(+0.98%) |
Apr 20, 2017 | 22.29 | 22.88 | 22.29 | 22.80 | 173,931 | +0.60(+2.72%) |
Apr 19, 2017 | 22.10 | 22.26 | 22.00 | 22.19 | 179,543 | +0.19(+0.87%) |
Apr 18, 2017 | 21.87 | 22.13 | 21.87 | 22.00 | 160,857 | -0.03(-0.14%) |
Apr 17, 2017 | 21.68 | 22.06 | 21.62 | 22.03 | 156,367 | +0.45(+2.06%) |
Apr 13, 2017 | 21.72 | 21.91 | 21.56 | 21.59 | 154,939 | -0.22(-1.02%) |
Apr 12, 2017 | 22.35 | 22.38 | 21.75 | 21.81 | 164,871 | -0.60(-2.70%) |
Apr 11, 2017 | 21.78 | 22.45 | 21.72 | 22.41 | 149,177 | +0.54(+2.47%) |
Apr 10, 2017 | 21.81 | 22.13 | 21.62 | 21.87 | 127,024 | +0.06(+0.29%) |
Apr 07, 2017 | 21.81 | 22.00 | 21.72 | 21.81 | 249,284 | -0.06(-0.29%) |
Apr 06, 2017 | 21.78 | 22.10 | 21.65 | 21.87 | 160,690 | +0.13(+0.58%) |
Apr 05, 2017 | 22.19 | 22.51 | 21.68 | 21.75 | 192,122 | -0.35(-1.58%) |
Apr 04, 2017 | 21.81 | 22.22 | 21.81 | 22.10 | 237,886 | +0.25(+1.16%) |
Apr 03, 2017 | 22.45 | 22.54 | 21.52 | 21.84 | 363,944 | -0.64(-2.83%) |
Mar 31, 2017 | 22.38 | 22.67 | 22.29 | 22.48 | 314,689 | +0.06(+0.28%) |
Mar 30, 2017 | 22.26 | 22.45 | 22.19 | 22.41 | 203,981 | +0.19(+0.86%) |
Mar 29, 2017 | 22.06 | 22.38 | 21.87 | 22.22 | 193,236 | +0.10(+0.43%) |
Mar 28, 2017 | 22.19 | 22.37 | 22.06 | 22.13 | 298,808 | -0.16(-0.71%) |
Mar 27, 2017 | 22.70 | 22.83 | 22.26 | 22.29 | 270,798 | -0.76(-3.31%) |
Mar 24, 2017 | 23.21 | 23.37 | 22.83 | 23.05 | 298,214 | -0.06(-0.28%) |
Mar 23, 2017 | 22.64 | 23.18 | 22.61 | 23.11 | 185,451 | +0.48(+2.11%) |
Mar 22, 2017 | 22.73 | 22.89 | 22.54 | 22.64 | 246,331 | -0.19(-0.84%) |
Mar 21, 2017 | 23.50 | 23.50 | 22.76 | 22.83 | 337,346 | -0.51(-2.18%) |
Mar 20, 2017 | 23.43 | 23.59 | 23.18 | 23.34 | 211,516 | -0.19(-0.81%) |
Mar 17, 2017 | 23.27 | 23.56 | 23.08 | 23.53 | 612,459 | +0.29(+1.23%) |
Mar 16, 2017 | 23.02 | 23.27 | 22.99 | 23.24 | 234,720 | +0.22(+0.97%) |
Mar 15, 2017 | 22.64 | 23.08 | 22.48 | 23.02 | 312,635 | +0.54(+2.40%) |
Mar 14, 2017 | 22.32 | 22.57 | 22.19 | 22.48 | 199,171 | +0.00(+0.00%) |
Mar 13, 2017 | 22.45 | 22.68 | 22.43 | 22.48 | 219,525 | -0.03(-0.14%) |
Mar 10, 2017 | 22.35 | 22.57 | 22.13 | 22.51 | 306,635 | +0.29(+1.29%) |
Mar 09, 2017 | 22.16 | 22.30 | 22.03 | 22.22 | 235,844 | +0.06(+0.29%) |
Mar 08, 2017 | 22.26 | 22.35 | 21.97 | 22.16 | 280,037 | -0.03(-0.14%) |
Mar 07, 2017 | 22.00 | 22.32 | 21.91 | 22.19 | 336,872 | +0.06(+0.29%) |
Mar 06, 2017 | 22.26 | 22.38 | 21.84 | 22.13 | 426,869 | -0.32(-1.42%) |
Mar 03, 2017 | 22.57 | 22.80 | 22.29 | 22.45 | 338,124 | -0.16(-0.70%) |
Mar 02, 2017 | 22.38 | 22.67 | 22.26 | 22.61 | 410,734 | +0.16(+0.71%) |