Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.93 | 23.19 | 22.85 | 23.11 | 51,434 | +0.03(+0.12%) |
May 30, 2017 | 23.06 | 23.29 | 23.02 | 23.09 | 14,712 | -0.07(-0.32%) |
May 26, 2017 | 23.06 | 23.25 | 23.06 | 23.16 | 17,536 | +0.09(+0.40%) |
May 25, 2017 | 22.78 | 23.20 | 22.33 | 23.07 | 64,438 | +0.33(+1.43%) |
May 24, 2017 | 22.76 | 22.83 | 22.44 | 22.74 | 40,454 | +0.00(+0.00%) |
May 23, 2017 | 23.04 | 23.12 | 22.69 | 22.74 | 48,935 | -0.28(-1.21%) |
May 22, 2017 | 22.79 | 23.22 | 22.78 | 23.02 | 30,287 | +0.07(+0.28%) |
May 19, 2017 | 22.93 | 23.23 | 22.85 | 22.96 | 60,073 | -0.16(-0.68%) |
May 18, 2017 | 22.92 | 23.38 | 22.83 | 23.11 | 24,875 | +0.24(+1.06%) |
May 17, 2017 | 22.55 | 23.00 | 22.41 | 22.87 | 91,079 | +0.08(+0.37%) |
May 16, 2017 | 22.97 | 23.04 | 22.67 | 22.79 | 23,044 | -0.15(-0.65%) |
May 15, 2017 | 22.79 | 23.17 | 22.79 | 22.94 | 16,191 | +0.10(+0.45%) |
May 12, 2017 | 23.01 | 23.03 | 22.69 | 22.84 | 30,691 | -0.23(-1.01%) |
May 11, 2017 | 23.12 | 23.25 | 22.87 | 23.07 | 27,664 | -0.08(-0.36%) |
May 10, 2017 | 23.44 | 23.78 | 23.11 | 23.15 | 34,510 | -0.27(-1.15%) |
May 09, 2017 | 23.31 | 23.72 | 23.27 | 23.42 | 47,457 | +0.16(+0.68%) |
May 08, 2017 | 23.29 | 23.74 | 23.11 | 23.26 | 54,781 | -0.16(-0.68%) |
May 05, 2017 | 23.71 | 23.74 | 22.21 | 23.42 | 61,761 | -0.33(-1.37%) |
May 04, 2017 | 24.06 | 24.18 | 23.54 | 23.75 | 38,054 | -0.41(-1.69%) |
May 03, 2017 | 23.79 | 24.34 | 23.22 | 24.16 | 59,371 | -0.02(-0.08%) |
May 02, 2017 | 24.41 | 25.04 | 24.03 | 24.18 | 74,905 | -0.80(-3.20%) |
May 01, 2017 | 25.11 | 25.11 | 24.85 | 24.97 | 21,596 | -0.01(-0.04%) |
Apr 28, 2017 | 25.31 | 25.31 | 24.92 | 24.98 | 26,579 | -0.37(-1.47%) |
Apr 27, 2017 | 25.24 | 25.45 | 25.24 | 25.36 | 39,456 | -0.07(-0.29%) |
Apr 26, 2017 | 25.00 | 25.55 | 24.97 | 25.43 | 35,419 | +0.52(+2.09%) |
Apr 25, 2017 | 24.84 | 25.10 | 24.84 | 24.91 | 30,924 | +0.21(+0.87%) |
Apr 24, 2017 | 24.74 | 24.85 | 24.55 | 24.70 | 30,582 | +0.28(+1.14%) |
Apr 21, 2017 | 24.62 | 24.72 | 24.41 | 24.42 | 45,215 | -0.23(-0.94%) |
Apr 20, 2017 | 25.10 | 25.59 | 24.49 | 24.65 | 48,192 | -0.41(-1.63%) |
Apr 19, 2017 | 25.23 | 25.32 | 25.05 | 25.06 | 36,853 | -0.05(-0.19%) |
Apr 18, 2017 | 24.88 | 25.12 | 24.88 | 25.10 | 25,936 | +0.15(+0.60%) |
Apr 17, 2017 | 24.91 | 24.98 | 24.73 | 24.96 | 40,472 | +0.18(+0.71%) |
Apr 13, 2017 | 24.83 | 24.98 | 24.66 | 24.78 | 30,388 | -0.09(-0.37%) |
Apr 12, 2017 | 24.88 | 25.01 | 24.82 | 24.87 | 40,856 | -0.22(-0.89%) |
Apr 11, 2017 | 25.04 | 25.18 | 24.93 | 25.10 | 32,887 | +0.07(+0.30%) |
Apr 10, 2017 | 24.93 | 25.22 | 24.88 | 25.02 | 26,770 | +0.09(+0.37%) |
Apr 07, 2017 | 25.05 | 25.10 | 24.78 | 24.93 | 98,857 | -0.16(-0.63%) |
Apr 06, 2017 | 25.20 | 25.30 | 24.97 | 25.09 | 60,830 | -0.26(-1.03%) |
Apr 05, 2017 | 25.32 | 25.43 | 25.19 | 25.35 | 119,379 | +0.10(+0.41%) |
Apr 04, 2017 | 25.31 | 25.39 | 25.22 | 25.24 | 49,852 | -0.01(-0.04%) |
Apr 03, 2017 | 25.49 | 25.68 | 25.03 | 25.25 | 89,161 | -0.27(-1.06%) |
Mar 31, 2017 | 25.73 | 25.73 | 25.45 | 25.52 | 70,846 | -0.11(-0.44%) |
Mar 30, 2017 | 25.66 | 25.78 | 25.59 | 25.63 | 61,805 | +0.04(+0.15%) |
Mar 29, 2017 | 25.64 | 25.80 | 25.53 | 25.60 | 40,504 | -0.16(-0.61%) |
Mar 28, 2017 | 25.58 | 25.85 | 25.58 | 25.76 | 46,963 | -0.07(-0.29%) |
Mar 27, 2017 | 25.34 | 25.90 | 25.20 | 25.83 | 86,008 | +0.26(+1.02%) |
Mar 24, 2017 | 25.51 | 25.71 | 25.36 | 25.57 | 31,383 | +0.07(+0.26%) |
Mar 23, 2017 | 25.48 | 25.65 | 25.37 | 25.50 | 70,399 | +0.04(+0.15%) |
Mar 22, 2017 | 25.20 | 25.53 | 25.20 | 25.47 | 49,380 | +0.10(+0.40%) |
Mar 21, 2017 | 25.82 | 25.84 | 25.24 | 25.37 | 101,595 | -0.38(-1.48%) |
Mar 20, 2017 | 25.95 | 26.01 | 25.59 | 25.75 | 53,765 | -0.11(-0.43%) |
Mar 17, 2017 | 25.63 | 25.93 | 25.53 | 25.86 | 106,530 | +0.07(+0.25%) |
Mar 16, 2017 | 25.33 | 25.89 | 25.16 | 25.79 | 51,562 | +0.61(+2.44%) |
Mar 15, 2017 | 25.27 | 25.37 | 25.12 | 25.18 | 24,759 | +0.04(+0.15%) |
Mar 14, 2017 | 25.09 | 25.37 | 25.02 | 25.14 | 22,369 | -0.10(-0.41%) |
Mar 13, 2017 | 25.37 | 24.87 | 25.24 | 19,821 | +0.13(+0.52%) | |
Mar 10, 2017 | 25.22 | 25.43 | 24.95 | 25.11 | 44,830 | -0.01(-0.04%) |
Mar 09, 2017 | 25.58 | 25.63 | 25.08 | 25.12 | 36,600 | -0.35(-1.38%) |
Mar 08, 2017 | 25.52 | 25.68 | 25.33 | 25.48 | 45,439 | +0.09(+0.36%) |
Mar 07, 2017 | 25.19 | 25.70 | 25.18 | 25.38 | 39,557 | +0.20(+0.81%) |
Mar 06, 2017 | 24.93 | 25.32 | 24.93 | 25.18 | 44,497 | -0.02(-0.07%) |
Mar 03, 2017 | 25.24 | 25.36 | 24.84 | 25.20 | 80,147 | +0.00(+0.00%) |
Mar 02, 2017 | 24.98 | 25.29 | 24.65 | 25.20 | 115,418 | -0.10(-0.40%) |