Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.59 | 22.75 | 22.55 | 22.75 | 5,869 | +0.08(+0.36%) |
May 30, 2017 | 22.91 | 22.95 | 22.67 | 22.67 | 5,537 | -0.20(-0.88%) |
May 26, 2017 | 22.89 | 22.95 | 22.71 | 22.87 | 6,462 | -0.12(-0.52%) |
May 25, 2017 | 22.75 | 23.11 | 22.75 | 22.99 | 4,624 | +0.12(+0.52%) |
May 24, 2017 | 22.87 | 22.93 | 22.67 | 22.87 | 3,939 | -0.12(-0.52%) |
May 23, 2017 | 23.51 | 23.51 | 22.71 | 22.99 | 10,445 | -0.32(-1.37%) |
May 22, 2017 | 23.67 | 23.67 | 23.27 | 23.31 | 10,761 | -0.28(-1.19%) |
May 19, 2017 | 23.83 | 24.63 | 23.43 | 23.59 | 9,755 | -0.36(-1.50%) |
May 18, 2017 | 23.67 | 24.47 | 23.67 | 23.95 | 11,838 | +0.20(+0.84%) |
May 17, 2017 | 24.47 | 24.55 | 23.75 | 23.75 | 10,142 | -0.88(-3.57%) |
May 16, 2017 | 24.47 | 24.63 | 24.47 | 24.63 | 3,957 | +0.04(+0.16%) |
May 15, 2017 | 24.53 | 24.67 | 24.47 | 24.59 | 3,786 | +0.12(+0.49%) |
May 12, 2017 | 24.51 | 24.67 | 24.47 | 24.47 | 9,347 | -0.04(-0.16%) |
May 11, 2017 | 24.51 | 24.73 | 24.47 | 24.51 | 8,061 | -0.04(-0.16%) |
May 10, 2017 | 25.03 | 25.07 | 24.47 | 24.55 | 5,451 | -0.20(-0.81%) |
May 09, 2017 | 25.27 | 25.27 | 24.55 | 24.75 | 4,895 | -0.24(-0.96%) |
May 08, 2017 | 25.07 | 25.27 | 24.98 | 24.99 | 4,474 | +0.04(+0.16%) |
May 05, 2017 | 25.09 | 25.09 | 24.91 | 24.95 | 4,392 | -0.12(-0.48%) |
May 04, 2017 | 24.79 | 25.11 | 24.71 | 25.07 | 5,850 | +0.56(+2.28%) |
May 03, 2017 | 24.79 | 25.03 | 24.47 | 24.51 | 10,159 | -0.28(-1.13%) |
May 02, 2017 | 24.67 | 25.03 | 24.47 | 24.79 | 8,179 | -0.04(-0.16%) |
May 01, 2017 | 24.71 | 24.99 | 24.27 | 24.83 | 11,002 | +0.08(+0.32%) |
Apr 28, 2017 | 24.55 | 24.79 | 24.27 | 24.75 | 5,061 | +0.12(+0.49%) |
Apr 27, 2017 | 24.35 | 25.11 | 24.27 | 24.63 | 10,149 | -0.08(-0.32%) |
Apr 26, 2017 | 23.99 | 25.27 | 23.95 | 24.71 | 12,936 | +0.32(+1.31%) |
Apr 25, 2017 | 24.43 | 24.83 | 24.03 | 24.39 | 11,045 | -0.48(-1.93%) |
Apr 24, 2017 | 24.31 | 25.11 | 24.19 | 24.87 | 16,100 | +0.68(+2.81%) |
Apr 21, 2017 | 23.95 | 24.27 | 23.95 | 24.19 | 11,288 | +0.20(+0.83%) |
Apr 20, 2017 | 24.07 | 24.39 | 24.03 | 23.99 | 7,925 | +0.04(+0.17%) |
Apr 19, 2017 | 24.19 | 24.39 | 23.85 | 23.95 | 12,115 | -0.36(-1.48%) |
Apr 18, 2017 | 23.63 | 24.55 | 23.43 | 24.31 | 6,468 | +0.76(+3.23%) |
Apr 17, 2017 | 23.43 | 23.63 | 23.23 | 23.55 | 9,815 | +0.12(+0.51%) |
Apr 13, 2017 | 23.43 | 23.63 | 23.43 | 23.43 | 3,915 | -0.68(-2.82%) |
Apr 12, 2017 | 23.81 | 24.31 | 23.79 | 24.11 | 6,679 | +0.28(+1.17%) |
Apr 11, 2017 | 23.55 | 23.99 | 23.55 | 23.83 | 6,585 | +0.16(+0.68%) |
Apr 10, 2017 | 23.91 | 23.91 | 23.61 | 23.67 | 4,057 | -0.12(-0.50%) |
Apr 07, 2017 | 23.91 | 23.91 | 23.67 | 23.79 | 6,423 | +0.28(+1.19%) |
Apr 06, 2017 | 23.79 | 23.79 | 23.35 | 23.51 | 8,614 | +0.12(+0.51%) |
Apr 05, 2017 | 23.59 | 23.83 | 23.39 | 23.39 | 6,918 | -0.16(-0.68%) |
Apr 04, 2017 | 23.19 | 23.95 | 23.19 | 23.55 | 10,140 | +0.28(+1.20%) |
Apr 03, 2017 | 23.39 | 23.47 | 22.83 | 23.27 | 5,941 | +0.20(+0.87%) |
Mar 31, 2017 | 23.15 | 23.43 | 23.07 | 23.07 | 9,833 | -0.04(-0.17%) |
Mar 30, 2017 | 23.31 | 23.51 | 22.79 | 23.11 | 26,111 | -0.28(-1.20%) |
Mar 29, 2017 | 23.59 | 23.59 | 23.23 | 23.39 | 6,480 | -0.08(-0.34%) |
Mar 28, 2017 | 23.39 | 23.87 | 23.23 | 23.47 | 13,728 | +0.28(+1.21%) |
Mar 27, 2017 | 22.79 | 23.19 | 22.79 | 23.19 | 6,547 | +0.08(+0.35%) |
Mar 24, 2017 | 23.43 | 23.55 | 22.99 | 23.11 | 6,620 | -0.36(-1.53%) |
Mar 23, 2017 | 23.11 | 23.59 | 23.11 | 23.47 | 6,323 | +0.64(+2.80%) |
Mar 22, 2017 | 23.39 | 23.39 | 22.53 | 22.83 | 27,062 | -0.80(-3.38%) |
Mar 21, 2017 | 24.81 | 25.07 | 23.43 | 23.63 | 29,799 | -0.84(-3.43%) |
Mar 20, 2017 | 24.47 | 25.59 | 24.43 | 24.47 | 12,656 | -0.28(-1.13%) |
Mar 17, 2017 | 24.75 | 25.39 | 24.35 | 24.75 | 154,279 | -0.12(-0.48%) |
Mar 16, 2017 | 24.51 | 24.95 | 24.19 | 24.87 | 12,517 | +0.32(+1.30%) |
Mar 15, 2017 | 24.95 | 25.99 | 24.15 | 24.55 | 34,079 | -0.28(-1.13%) |
Mar 14, 2017 | 25.03 | 25.03 | 24.03 | 24.83 | 17,567 | -0.12(-0.48%) |
Mar 13, 2017 | 24.51 | 25.43 | 24.19 | 24.95 | 25,377 | +0.72(+2.97%) |
Mar 10, 2017 | 24.23 | 24.55 | 23.67 | 24.23 | 19,037 | +0.32(+1.34%) |
Mar 09, 2017 | 23.19 | 24.35 | 23.19 | 23.91 | 15,704 | +0.00(+0.00%) |
Mar 08, 2017 | 23.59 | 24.39 | 23.59 | 23.91 | 15,506 | +0.04(+0.17%) |
Mar 07, 2017 | 23.55 | 23.99 | 23.55 | 23.87 | 11,464 | +0.00(+0.00%) |
Mar 06, 2017 | 23.75 | 23.99 | 23.59 | 23.87 | 13,869 | +0.12(+0.50%) |
Mar 03, 2017 | 23.71 | 23.79 | 23.65 | 23.75 | 4,596 | +0.16(+0.68%) |
Mar 02, 2017 | 23.43 | 23.79 | 23.43 | 23.59 | 9,965 | +0.04(+0.17%) |