Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.74 | 22.75 | 22.24 | 22.60 | 977,446 | -0.11(-0.49%) |
May 30, 2017 | 22.66 | 22.77 | 22.60 | 22.71 | 546,996 | +0.02(+0.09%) |
May 26, 2017 | 22.55 | 22.73 | 22.53 | 22.69 | 314,207 | +0.22(+0.97%) |
May 25, 2017 | 22.51 | 22.66 | 22.38 | 22.47 | 659,357 | +0.04(+0.18%) |
May 24, 2017 | 22.74 | 22.76 | 22.34 | 22.43 | 921,761 | -0.32(-1.41%) |
May 23, 2017 | 22.84 | 22.89 | 22.64 | 22.75 | 640,080 | +0.03(+0.15%) |
May 22, 2017 | 22.71 | 22.79 | 22.61 | 22.72 | 313,972 | +0.11(+0.48%) |
May 19, 2017 | 22.40 | 22.64 | 22.36 | 22.61 | 585,186 | +0.31(+1.37%) |
May 18, 2017 | 22.15 | 22.47 | 22.11 | 22.30 | 859,429 | +0.08(+0.37%) |
May 17, 2017 | 22.45 | 22.51 | 22.13 | 22.22 | 972,663 | -0.59(-2.60%) |
May 16, 2017 | 23.16 | 23.19 | 22.81 | 22.81 | 640,749 | -0.23(-1.00%) |
May 15, 2017 | 23.12 | 23.28 | 23.05 | 23.05 | 488,528 | +0.10(+0.45%) |
May 12, 2017 | 23.12 | 23.14 | 22.88 | 22.94 | 711,816 | -0.22(-0.94%) |
May 11, 2017 | 23.38 | 23.41 | 23.04 | 23.16 | 989,211 | -0.42(-1.79%) |
May 10, 2017 | 23.40 | 23.60 | 22.85 | 23.58 | 3,360,835 | -0.66(-2.73%) |
May 09, 2017 | 24.37 | 24.50 | 24.02 | 24.25 | 639,610 | -0.09(-0.36%) |
May 08, 2017 | 24.33 | 24.38 | 24.20 | 24.33 | 497,023 | -0.03(-0.11%) |
May 05, 2017 | 24.10 | 24.39 | 24.01 | 24.36 | 449,666 | +0.31(+1.30%) |
May 04, 2017 | 24.46 | 24.52 | 24.02 | 24.05 | 629,583 | -0.16(-0.65%) |
May 03, 2017 | 24.15 | 24.36 | 24.14 | 24.20 | 308,551 | -0.06(-0.25%) |
May 02, 2017 | 24.20 | 24.28 | 24.12 | 24.27 | 382,025 | +0.10(+0.39%) |
May 01, 2017 | 24.17 | 24.26 | 24.09 | 24.17 | 365,163 | +0.11(+0.45%) |
Apr 28, 2017 | 24.07 | 24.26 | 23.97 | 24.06 | 512,837 | +0.02(+0.08%) |
Apr 27, 2017 | 24.63 | 24.65 | 23.82 | 24.04 | 797,207 | -0.51(-2.08%) |
Apr 26, 2017 | 24.69 | 24.87 | 24.51 | 24.55 | 430,627 | -0.17(-0.69%) |
Apr 25, 2017 | 24.67 | 24.90 | 24.64 | 24.72 | 784,226 | +0.07(+0.30%) |
Apr 24, 2017 | 24.54 | 24.91 | 24.50 | 24.65 | 698,522 | +0.50(+2.06%) |
Apr 21, 2017 | 24.11 | 24.27 | 24.06 | 24.15 | 438,613 | -0.01(-0.03%) |
Apr 20, 2017 | 23.86 | 24.22 | 23.80 | 24.16 | 698,317 | +0.35(+1.46%) |
Apr 19, 2017 | 23.97 | 24.07 | 23.68 | 23.81 | 599,130 | -0.08(-0.34%) |
Apr 18, 2017 | 23.98 | 24.09 | 23.71 | 23.89 | 576,770 | -0.27(-1.10%) |
Apr 17, 2017 | 23.95 | 24.25 | 23.95 | 24.16 | 471,858 | +0.31(+1.31%) |
Apr 13, 2017 | 24.02 | 24.14 | 23.81 | 23.84 | 676,928 | -0.22(-0.91%) |
Apr 12, 2017 | 24.23 | 24.27 | 23.99 | 24.06 | 508,823 | -0.19(-0.79%) |
Apr 11, 2017 | 24.35 | 24.44 | 24.07 | 24.25 | 458,584 | -0.19(-0.78%) |
Apr 10, 2017 | 24.33 | 24.50 | 24.28 | 24.44 | 377,001 | +0.14(+0.59%) |
Apr 07, 2017 | 24.32 | 24.39 | 24.10 | 24.30 | 505,636 | +0.06(+0.25%) |
Apr 06, 2017 | 24.22 | 24.43 | 24.18 | 24.24 | 502,433 | +0.06(+0.25%) |
Apr 05, 2017 | 24.63 | 24.70 | 24.16 | 24.18 | 629,865 | -0.31(-1.28%) |
Apr 04, 2017 | 24.38 | 24.51 | 24.35 | 24.49 | 494,557 | -0.11(-0.44%) |
Apr 03, 2017 | 24.82 | 24.87 | 24.21 | 24.60 | 777,175 | -0.30(-1.20%) |
Mar 31, 2017 | 24.88 | 25.10 | 24.82 | 24.90 | 562,104 | +0.03(+0.11%) |
Mar 30, 2017 | 24.94 | 25.17 | 24.87 | 24.87 | 553,976 | -0.04(-0.16%) |
Mar 29, 2017 | 24.87 | 24.97 | 24.72 | 24.91 | 498,604 | -0.01(-0.03%) |
Mar 28, 2017 | 24.69 | 25.02 | 24.59 | 24.92 | 631,758 | +0.29(+1.19%) |
Mar 27, 2017 | 24.29 | 24.67 | 24.18 | 24.63 | 762,868 | -0.01(-0.03%) |
Mar 24, 2017 | 24.65 | 24.80 | 24.51 | 24.63 | 546,616 | -0.03(-0.11%) |
Mar 23, 2017 | 24.22 | 24.75 | 24.22 | 24.66 | 706,386 | +0.42(+1.74%) |
Mar 22, 2017 | 24.26 | 24.31 | 23.86 | 24.24 | 765,591 | -0.21(-0.86%) |
Mar 21, 2017 | 25.14 | 25.22 | 24.43 | 24.45 | 719,463 | -0.52(-2.10%) |
Mar 20, 2017 | 25.13 | 25.18 | 24.89 | 24.97 | 432,414 | -0.21(-0.84%) |
Mar 17, 2017 | 25.38 | 25.50 | 25.08 | 25.19 | 479,020 | -0.16(-0.64%) |
Mar 16, 2017 | 25.04 | 25.45 | 25.03 | 25.35 | 480,014 | +0.37(+1.50%) |
Mar 15, 2017 | 24.75 | 25.02 | 24.73 | 24.97 | 554,735 | +0.27(+1.08%) |
Mar 14, 2017 | 24.89 | 24.89 | 24.66 | 24.71 | 456,705 | -0.34(-1.36%) |
Mar 13, 2017 | 24.97 | 25.17 | 24.95 | 25.05 | 437,822 | +0.09(+0.35%) |
Mar 10, 2017 | 25.08 | 25.08 | 24.80 | 24.96 | 492,814 | +0.05(+0.19%) |
Mar 09, 2017 | 25.06 | 25.08 | 24.80 | 24.91 | 453,794 | -0.07(-0.30%) |
Mar 08, 2017 | 24.97 | 25.18 | 24.93 | 24.99 | 607,577 | +0.09(+0.36%) |
Mar 07, 2017 | 24.82 | 24.98 | 24.71 | 24.90 | 754,663 | +0.08(+0.33%) |
Mar 06, 2017 | 24.67 | 24.91 | 24.49 | 24.82 | 517,258 | +0.01(+0.03%) |
Mar 03, 2017 | 24.61 | 24.86 | 24.58 | 24.81 | 639,116 | +0.17(+0.69%) |
Mar 02, 2017 | 24.83 | 24.89 | 24.63 | 24.64 | 484,246 | -0.22(-0.88%) |