Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.34 | 25.48 | 25.21 | 25.36 | 820,615 | +0.06(+0.22%) |
May 30, 2017 | 25.24 | 25.38 | 25.16 | 25.30 | 774,725 | +0.12(+0.48%) |
May 26, 2017 | 25.10 | 25.25 | 25.04 | 25.18 | 720,322 | +0.06(+0.22%) |
May 25, 2017 | 25.18 | 25.29 | 25.04 | 25.13 | 846,379 | +0.03(+0.11%) |
May 24, 2017 | 24.90 | 25.16 | 24.84 | 25.10 | 1,021,460 | +0.20(+0.82%) |
May 23, 2017 | 24.92 | 25.25 | 24.85 | 24.90 | 1,490,226 | +0.02(+0.07%) |
May 22, 2017 | 24.64 | 24.89 | 24.57 | 24.88 | 1,432,376 | +0.27(+1.09%) |
May 19, 2017 | 24.57 | 24.71 | 24.47 | 24.61 | 1,285,081 | +0.12(+0.49%) |
May 18, 2017 | 24.32 | 24.53 | 24.22 | 24.49 | 1,508,355 | +0.11(+0.46%) |
May 17, 2017 | 24.09 | 24.50 | 24.00 | 24.38 | 1,521,117 | +0.13(+0.54%) |
May 16, 2017 | 24.19 | 24.29 | 24.14 | 24.25 | 1,134,939 | +0.10(+0.42%) |
May 15, 2017 | 23.74 | 24.14 | 23.72 | 24.14 | 1,017,271 | +0.42(+1.76%) |
May 12, 2017 | 23.69 | 23.77 | 23.54 | 23.73 | 774,183 | -0.01(-0.04%) |
May 11, 2017 | 23.64 | 23.78 | 23.56 | 23.74 | 843,861 | +0.05(+0.20%) |
May 10, 2017 | 23.65 | 23.83 | 23.62 | 23.69 | 805,663 | -0.01(-0.04%) |
May 09, 2017 | 23.71 | 23.87 | 23.50 | 23.70 | 1,180,219 | -0.01(-0.04%) |
May 08, 2017 | 23.25 | 23.95 | 23.25 | 23.71 | 1,851,579 | +0.47(+2.04%) |
May 05, 2017 | 23.43 | 23.64 | 22.99 | 23.23 | 1,100,700 | -0.04(-0.16%) |
May 04, 2017 | 22.86 | 23.28 | 22.79 | 23.27 | 1,077,152 | +0.43(+1.87%) |
May 03, 2017 | 22.75 | 22.86 | 22.54 | 22.84 | 814,037 | +0.06(+0.24%) |
May 02, 2017 | 22.75 | 22.87 | 22.67 | 22.79 | 467,770 | +0.04(+0.16%) |
May 01, 2017 | 22.72 | 22.83 | 22.63 | 22.75 | 512,444 | +0.08(+0.37%) |
Apr 28, 2017 | 22.83 | 22.83 | 22.51 | 22.67 | 571,907 | -0.14(-0.61%) |
Apr 27, 2017 | 22.83 | 23.06 | 22.72 | 22.81 | 586,134 | -0.03(-0.12%) |
Apr 26, 2017 | 22.65 | 22.91 | 22.60 | 22.83 | 737,144 | +0.23(+1.03%) |
Apr 25, 2017 | 22.58 | 22.71 | 22.54 | 22.60 | 879,979 | +0.09(+0.41%) |
Apr 24, 2017 | 22.68 | 22.74 | 22.47 | 22.51 | 630,167 | +0.03(+0.12%) |
Apr 21, 2017 | 22.58 | 22.67 | 22.45 | 22.48 | 885,819 | -0.07(-0.29%) |
Apr 20, 2017 | 22.46 | 22.60 | 22.38 | 22.55 | 481,266 | +0.18(+0.79%) |
Apr 19, 2017 | 22.09 | 22.37 | 22.09 | 22.37 | 761,005 | +0.33(+1.52%) |
Apr 18, 2017 | 21.94 | 22.06 | 21.82 | 22.04 | 1,632,049 | +0.05(+0.21%) |
Apr 17, 2017 | 22.19 | 22.25 | 21.98 | 21.99 | 1,025,247 | -0.13(-0.59%) |
Apr 13, 2017 | 22.20 | 22.31 | 22.11 | 22.12 | 633,835 | -0.18(-0.79%) |
Apr 12, 2017 | 22.59 | 22.70 | 22.25 | 22.30 | 1,075,917 | -0.30(-1.31%) |
Apr 11, 2017 | 22.41 | 22.62 | 22.39 | 22.59 | 1,417,524 | +0.13(+0.58%) |
Apr 10, 2017 | 22.16 | 22.52 | 22.06 | 22.46 | 1,929,915 | +0.34(+1.55%) |
Apr 07, 2017 | 21.68 | 22.14 | 21.67 | 22.12 | 1,930,975 | +0.43(+1.97%) |
Apr 06, 2017 | 21.86 | 21.91 | 21.67 | 21.69 | 1,215,397 | -0.17(-0.76%) |
Apr 05, 2017 | 22.18 | 22.24 | 21.85 | 21.86 | 1,267,861 | -0.20(-0.88%) |
Apr 04, 2017 | 22.19 | 22.31 | 21.96 | 22.05 | 1,766,849 | -0.22(-1.00%) |
Apr 03, 2017 | 22.96 | 22.98 | 22.21 | 22.28 | 1,421,605 | -0.71(-3.07%) |
Mar 31, 2017 | 22.96 | 23.10 | 22.88 | 22.98 | 773,822 | +0.02(+0.08%) |
Mar 30, 2017 | 22.68 | 22.97 | 22.68 | 22.96 | 882,942 | +0.39(+1.73%) |
Mar 29, 2017 | 22.50 | 22.62 | 22.40 | 22.57 | 1,036,969 | +0.07(+0.29%) |
Mar 28, 2017 | 22.46 | 22.58 | 22.43 | 22.51 | 643,700 | +0.01(+0.04%) |
Mar 27, 2017 | 22.34 | 22.57 | 22.24 | 22.50 | 427,578 | -0.06(-0.25%) |
Mar 24, 2017 | 22.57 | 22.77 | 22.54 | 22.56 | 573,388 | -0.01(-0.04%) |
Mar 23, 2017 | 22.49 | 22.70 | 22.41 | 22.57 | 658,269 | +0.07(+0.33%) |
Mar 22, 2017 | 22.44 | 22.57 | 22.39 | 22.49 | 684,784 | +0.06(+0.29%) |
Mar 21, 2017 | 22.50 | 22.56 | 22.31 | 22.43 | 479,061 | -0.05(-0.21%) |
Mar 20, 2017 | 22.70 | 22.70 | 22.44 | 22.47 | 1,013,369 | -0.22(-0.98%) |
Mar 17, 2017 | 22.48 | 22.72 | 22.37 | 22.70 | 1,054,936 | +0.29(+1.28%) |
Mar 16, 2017 | 22.34 | 22.43 | 22.26 | 22.41 | 917,547 | +0.14(+0.63%) |
Mar 15, 2017 | 22.13 | 22.30 | 22.02 | 22.27 | 1,142,636 | +0.19(+0.84%) |
Mar 14, 2017 | 22.17 | 22.17 | 22.04 | 22.08 | 872,680 | -0.03(-0.13%) |
Mar 13, 2017 | 22.24 | 22.30 | 21.93 | 22.11 | 1,091,039 | -0.14(-0.63%) |
Mar 10, 2017 | 22.16 | 22.37 | 22.11 | 22.25 | 1,459,480 | +0.01(+0.04%) |
Mar 09, 2017 | 22.41 | 22.46 | 22.23 | 22.24 | 971,427 | -0.16(-0.70%) |
Mar 08, 2017 | 22.16 | 22.46 | 22.16 | 22.40 | 3,508,605 | +0.20(+0.92%) |
Mar 07, 2017 | 22.24 | 22.36 | 22.17 | 22.19 | 1,266,691 | -0.07(-0.33%) |
Mar 06, 2017 | 22.34 | 22.37 | 22.22 | 22.27 | 791,341 | -0.20(-0.91%) |
Mar 03, 2017 | 22.59 | 22.60 | 22.43 | 22.47 | 1,081,634 | -0.03(-0.12%) |
Mar 02, 2017 | 22.53 | 22.62 | 22.43 | 22.50 | 1,478,492 | -0.05(-0.21%) |