Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.56 | 22.74 | 22.56 | 22.58 | 19,672 | -0.09(-0.40%) |
May 30, 2017 | 22.56 | 22.70 | 22.56 | 22.67 | 26,281 | -0.05(-0.22%) |
May 26, 2017 | 22.62 | 22.89 | 22.62 | 22.72 | 22,343 | -0.28(-1.22%) |
May 25, 2017 | 23.22 | 23.22 | 22.91 | 23.00 | 28,895 | +0.21(+0.94%) |
May 24, 2017 | 22.42 | 23.00 | 22.42 | 22.79 | 24,223 | -0.48(-2.04%) |
May 23, 2017 | 22.76 | 23.32 | 22.76 | 23.26 | 25,471 | +0.35(+1.53%) |
May 22, 2017 | 22.81 | 23.00 | 22.81 | 22.91 | 34,578 | -0.08(-0.35%) |
May 19, 2017 | 22.87 | 23.02 | 22.87 | 22.99 | 21,287 | -0.08(-0.35%) |
May 18, 2017 | 22.91 | 23.08 | 22.91 | 23.07 | 29,819 | +0.00(+0.00%) |
May 17, 2017 | 23.04 | 23.26 | 22.99 | 23.07 | 33,404 | +0.15(+0.65%) |
May 16, 2017 | 22.88 | 22.94 | 22.84 | 22.92 | 26,537 | -0.25(-1.08%) |
May 15, 2017 | 23.16 | 23.25 | 23.12 | 23.17 | 24,988 | +0.31(+1.33%) |
May 12, 2017 | 23.15 | 23.15 | 22.64 | 22.86 | 23,530 | +0.25(+1.13%) |
May 11, 2017 | 22.43 | 22.61 | 22.31 | 22.61 | 38,554 | -0.01(-0.04%) |
May 10, 2017 | 22.62 | 22.67 | 22.54 | 22.62 | 24,789 | -0.05(-0.22%) |
May 09, 2017 | 22.65 | 22.69 | 22.59 | 22.67 | 30,755 | +0.29(+1.30%) |
May 08, 2017 | 22.48 | 22.54 | 22.37 | 22.38 | 84,530 | -0.42(-1.84%) |
May 05, 2017 | 22.66 | 22.80 | 22.58 | 22.80 | 44,198 | +0.10(+0.44%) |
May 04, 2017 | 22.94 | 22.94 | 22.63 | 22.70 | 54,385 | -0.09(-0.39%) |
May 03, 2017 | 22.81 | 22.92 | 22.78 | 22.79 | 25,540 | -0.22(-0.96%) |
May 02, 2017 | 23.36 | 23.38 | 22.95 | 23.01 | 97,691 | +0.06(+0.26%) |
May 01, 2017 | 22.87 | 22.97 | 22.87 | 22.95 | 18,965 | -0.08(-0.35%) |
Apr 28, 2017 | 23.05 | 23.05 | 23.00 | 23.03 | 18,837 | -0.10(-0.43%) |
Apr 27, 2017 | 23.11 | 23.13 | 23.10 | 23.13 | 22,498 | -0.10(-0.43%) |
Apr 26, 2017 | 23.35 | 23.45 | 23.20 | 23.23 | 19,220 | -0.09(-0.39%) |
Apr 25, 2017 | 23.33 | 23.36 | 23.28 | 23.32 | 22,818 | -0.32(-1.35%) |
Apr 24, 2017 | 23.61 | 23.68 | 23.59 | 23.64 | 18,304 | +0.35(+1.49%) |
Apr 21, 2017 | 23.34 | 23.35 | 23.29 | 23.29 | 19,635 | +0.18(+0.77%) |
Apr 20, 2017 | 23.05 | 23.14 | 23.05 | 23.11 | 43,786 | -0.33(-1.39%) |
Apr 19, 2017 | 23.44 | 23.51 | 23.40 | 23.44 | 57,789 | -0.06(-0.26%) |
Apr 18, 2017 | 23.49 | 23.54 | 23.43 | 23.50 | 30,309 | -0.18(-0.76%) |
Apr 17, 2017 | 23.69 | 23.75 | 23.66 | 23.68 | 32,898 | +0.38(+1.63%) |
Apr 13, 2017 | 23.28 | 23.31 | 23.27 | 23.30 | 19,796 | -0.03(-0.13%) |
Apr 12, 2017 | 23.27 | 23.33 | 23.21 | 23.33 | 19,933 | +0.11(+0.50%) |
Apr 11, 2017 | 23.06 | 23.24 | 23.06 | 23.21 | 37,418 | +0.29(+1.24%) |
Apr 10, 2017 | 22.86 | 22.98 | 22.86 | 22.93 | 23,627 | -0.16(-0.69%) |
Apr 07, 2017 | 23.15 | 23.19 | 23.07 | 23.09 | 22,858 | -0.09(-0.41%) |
Apr 06, 2017 | 23.19 | 23.20 | 23.14 | 23.18 | 42,693 | -0.07(-0.28%) |
Apr 05, 2017 | 23.01 | 23.57 | 23.01 | 23.25 | 37,785 | +0.12(+0.52%) |
Apr 04, 2017 | 22.94 | 23.19 | 22.94 | 23.13 | 18,808 | +0.13(+0.57%) |
Apr 03, 2017 | 22.98 | 23.01 | 22.94 | 23.00 | 17,981 | +0.36(+1.57%) |
Mar 31, 2017 | 22.52 | 22.64 | 22.47 | 22.64 | 13,850 | -0.32(-1.37%) |
Mar 30, 2017 | 22.87 | 23.01 | 22.87 | 22.96 | 11,838 | -0.49(-2.07%) |
Mar 29, 2017 | 23.47 | 23.51 | 23.38 | 23.45 | 26,508 | +0.10(+0.41%) |
Mar 28, 2017 | 23.23 | 23.41 | 23.06 | 23.35 | 14,432 | +0.08(+0.34%) |
Mar 27, 2017 | 22.84 | 23.27 | 22.84 | 23.27 | 16,524 | +0.22(+0.95%) |
Mar 24, 2017 | 22.91 | 23.11 | 22.71 | 23.05 | 23,502 | +0.24(+1.05%) |
Mar 23, 2017 | 22.97 | 22.97 | 22.65 | 22.81 | 33,581 | +0.08(+0.34%) |
Mar 22, 2017 | 22.41 | 22.74 | 22.41 | 22.73 | 22,582 | +0.18(+0.81%) |
Mar 21, 2017 | 22.53 | 22.80 | 22.53 | 22.55 | 43,377 | -0.46(-2.00%) |
Mar 20, 2017 | 22.92 | 23.10 | 22.90 | 23.01 | 20,865 | +0.02(+0.09%) |
Mar 17, 2017 | 23.01 | 23.01 | 22.76 | 22.99 | 21,063 | -0.11(-0.48%) |
Mar 16, 2017 | 23.30 | 23.30 | 23.07 | 23.10 | 29,766 | -0.28(-1.20%) |
Mar 15, 2017 | 22.88 | 23.39 | 22.88 | 23.38 | 26,703 | +0.25(+1.08%) |
Mar 14, 2017 | 22.93 | 23.16 | 22.93 | 23.13 | 14,056 | +0.07(+0.30%) |
Mar 13, 2017 | 23.25 | 23.25 | 22.80 | 23.06 | 23,575 | -0.08(-0.35%) |
Mar 10, 2017 | 22.74 | 23.16 | 22.74 | 23.14 | 38,649 | +0.59(+2.62%) |
Mar 09, 2017 | 22.35 | 22.60 | 22.35 | 22.55 | 46,817 | +0.38(+1.70%) |
Mar 08, 2017 | 22.05 | 22.47 | 22.05 | 22.17 | 30,300 | -0.23(-1.03%) |
Mar 07, 2017 | 22.26 | 22.54 | 22.26 | 22.41 | 17,432 | -0.09(-0.42%) |
Mar 06, 2017 | 22.60 | 22.60 | 22.35 | 22.50 | 19,122 | -0.07(-0.31%) |
Mar 03, 2017 | 22.55 | 22.78 | 22.50 | 22.57 | 20,541 | -0.11(-0.49%) |
Mar 02, 2017 | 22.60 | 22.97 | 22.60 | 22.68 | 28,097 | -0.21(-0.90%) |