Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.73 | 24.76 | 24.66 | 24.72 | 9,673 | +0.08(+0.32%) |
May 30, 2017 | 24.57 | 24.65 | 24.56 | 24.64 | 7,063 | +0.00(+0.00%) |
May 26, 2017 | 24.60 | 24.70 | 24.60 | 24.64 | 7,790 | -0.16(-0.65%) |
May 25, 2017 | 24.73 | 24.80 | 24.73 | 24.80 | 4,107 | +0.04(+0.16%) |
May 24, 2017 | 24.61 | 24.76 | 24.61 | 24.76 | 5,000 | +0.60(+2.48%) |
May 23, 2017 | 24.27 | 24.37 | 24.16 | 24.16 | 4,128 | -0.13(-0.54%) |
May 22, 2017 | 24.29 | 24.30 | 24.23 | 24.29 | 2,578 | +0.19(+0.79%) |
May 19, 2017 | 23.98 | 24.10 | 23.97 | 24.10 | 7,187 | +0.37(+1.56%) |
May 18, 2017 | 23.76 | 23.87 | 23.65 | 23.73 | 5,720 | +0.16(+0.68%) |
May 17, 2017 | 23.66 | 23.70 | 23.41 | 23.57 | 5,593 | -0.18(-0.76%) |
May 16, 2017 | 23.73 | 23.76 | 23.67 | 23.75 | 7,234 | +0.27(+1.15%) |
May 15, 2017 | 23.46 | 23.51 | 23.44 | 23.48 | 5,695 | +0.02(+0.06%) |
May 12, 2017 | 23.24 | 23.51 | 23.24 | 23.46 | 9,378 | +0.28(+1.21%) |
May 11, 2017 | 23.19 | 23.19 | 23.08 | 23.18 | 5,939 | -0.00(-0.01%) |
May 10, 2017 | 23.13 | 23.20 | 23.04 | 23.19 | 4,208 | +0.02(+0.08%) |
May 09, 2017 | 23.12 | 23.23 | 23.12 | 23.17 | 14,235 | +0.17(+0.74%) |
May 08, 2017 | 23.06 | 23.07 | 23.00 | 23.00 | 7,186 | -0.45(-1.92%) |
May 05, 2017 | 23.23 | 23.45 | 23.23 | 23.45 | 2,327 | +0.11(+0.47%) |
May 04, 2017 | 23.04 | 23.35 | 23.01 | 23.34 | 465,409 | +0.19(+0.82%) |
May 03, 2017 | 22.99 | 23.17 | 22.99 | 23.15 | 420,782 | -0.07(-0.30%) |
May 02, 2017 | 23.08 | 23.22 | 23.08 | 23.22 | 7,064 | +0.24(+1.04%) |
May 01, 2017 | 22.88 | 22.98 | 22.84 | 22.98 | 1,633 | +0.11(+0.48%) |
Apr 28, 2017 | 22.72 | 22.89 | 22.72 | 22.87 | 5,527 | -0.38(-1.63%) |
Apr 27, 2017 | 23.23 | 23.29 | 23.06 | 23.25 | 12,761 | -0.73(-3.04%) |
Apr 26, 2017 | 23.97 | 24.07 | 23.87 | 23.98 | 7,661 | -0.23(-0.95%) |
Apr 25, 2017 | 24.05 | 24.23 | 24.04 | 24.21 | 19,085 | -0.11(-0.45%) |
Apr 24, 2017 | 24.24 | 24.32 | 24.19 | 24.32 | 3,800 | +1.10(+4.74%) |
Apr 21, 2017 | 23.17 | 23.22 | 23.14 | 23.22 | 589,694 | -0.13(-0.56%) |
Apr 20, 2017 | 23.45 | 23.45 | 23.34 | 23.35 | 3,321 | +0.45(+1.97%) |
Apr 19, 2017 | 23.02 | 23.04 | 22.90 | 22.90 | 1,639 | -0.10(-0.43%) |
Apr 18, 2017 | 23.07 | 23.11 | 22.92 | 23.00 | 3,631 | -0.23(-0.99%) |
Apr 17, 2017 | 23.18 | 23.25 | 23.12 | 23.23 | 5,815 | +0.23(+1.00%) |
Apr 13, 2017 | 23.09 | 23.24 | 23.00 | 23.00 | 2,086 | +0.11(+0.48%) |
Apr 12, 2017 | 22.83 | 22.89 | 22.71 | 22.89 | 6,984 | +0.24(+1.06%) |
Apr 11, 2017 | 22.68 | 22.68 | 22.59 | 22.65 | 9,286 | +0.20(+0.89%) |
Apr 10, 2017 | 22.39 | 22.48 | 22.37 | 22.45 | 5,914 | +0.05(+0.22%) |
Apr 07, 2017 | 22.46 | 22.46 | 22.39 | 22.40 | 3,459 | +0.01(+0.07%) |
Apr 06, 2017 | 22.45 | 22.46 | 22.39 | 22.39 | 1,734 | +0.10(+0.43%) |
Apr 05, 2017 | 22.34 | 22.36 | 22.26 | 22.29 | 5,971 | +0.04(+0.18%) |
Apr 04, 2017 | 22.04 | 22.27 | 22.04 | 22.25 | 10,855 | +0.22(+1.00%) |
Apr 03, 2017 | 21.95 | 22.05 | 21.95 | 22.03 | 1,580 | +0.13(+0.59%) |
Mar 31, 2017 | 21.93 | 22.02 | 21.90 | 21.90 | 9,041 | +0.09(+0.44%) |
Mar 30, 2017 | 21.89 | 21.89 | 21.80 | 21.80 | 5,578 | -0.18(-0.84%) |
Mar 29, 2017 | 21.94 | 22.01 | 21.93 | 21.99 | 8,466 | -0.18(-0.81%) |
Mar 28, 2017 | 22.11 | 22.17 | 22.11 | 22.17 | 4,789 | -0.11(-0.49%) |
Mar 27, 2017 | 22.28 | 22.28 | 22.16 | 22.28 | 5,535 | +0.17(+0.77%) |
Mar 24, 2017 | 22.16 | 22.28 | 22.11 | 22.11 | 10,833 | +0.13(+0.61%) |
Mar 23, 2017 | 21.82 | 22.04 | 21.82 | 21.98 | 5,401 | +0.30(+1.36%) |
Mar 22, 2017 | 21.64 | 21.80 | 21.61 | 21.68 | 5,717 | +0.01(+0.05%) |
Mar 21, 2017 | 21.87 | 21.89 | 21.67 | 21.67 | 10,504 | -0.02(-0.09%) |
Mar 20, 2017 | 21.59 | 21.76 | 21.59 | 21.69 | 50,649 | +0.11(+0.51%) |
Mar 17, 2017 | 21.47 | 21.63 | 21.47 | 21.58 | 4,392 | -0.01(-0.05%) |
Mar 16, 2017 | 21.37 | 21.64 | 21.37 | 21.59 | 9,255 | +0.08(+0.37%) |
Mar 15, 2017 | 21.19 | 21.51 | 21.19 | 21.51 | 10,280 | +0.29(+1.37%) |
Mar 14, 2017 | 21.26 | 21.27 | 21.19 | 21.22 | 4,557 | -0.05(-0.24%) |
Mar 13, 2017 | 21.26 | 21.32 | 21.22 | 21.27 | 11,522 | -0.17(-0.79%) |
Mar 10, 2017 | 21.36 | 21.44 | 21.36 | 21.44 | 11,218 | +0.19(+0.89%) |
Mar 09, 2017 | 21.23 | 21.28 | 21.20 | 21.25 | 10,283 | +0.02(+0.09%) |
Mar 08, 2017 | 21.26 | 21.28 | 21.22 | 21.23 | 3,487 | -0.18(-0.86%) |
Mar 07, 2017 | 21.48 | 21.49 | 21.41 | 21.41 | 4,873 | -0.18(-0.81%) |
Mar 06, 2017 | 21.59 | 21.62 | 21.50 | 21.59 | 5,705 | +0.07(+0.30%) |
Mar 03, 2017 | 21.37 | 21.58 | 21.36 | 21.52 | 5,114 | +0.14(+0.68%) |
Mar 02, 2017 | 21.35 | 21.41 | 21.30 | 21.38 | 8,152 | +0.00(+0.02%) |