Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.00 | 24.00 | 23.91 | 23.97 | 1,867 | +0.03(+0.14%) |
May 30, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 151 | +0.15(+0.65%) |
May 26, 2017 | 23.82 | 23.82 | 23.78 | 23.78 | 874 | +0.10(+0.44%) |
May 23, 2017 | 23.68 | 23.68 | 23.68 | 111 | +0.28(+1.21%) | |
May 19, 2017 | 23.40 | 23.40 | 23.40 | 44 | +0.15(+0.64%) | |
May 18, 2017 | 23.16 | 23.25 | 23.15 | 23.25 | 991 | +0.12(+0.54%) |
May 17, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 443 | -0.13(-0.57%) |
May 15, 2017 | 23.25 | 23.25 | 23.25 | 117 | +0.21(+0.93%) | |
May 11, 2017 | 23.04 | 23.04 | 23.04 | 150 | -0.08(-0.33%) | |
May 10, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 944 | -0.02(-0.08%) |
May 08, 2017 | 23.13 | 23.13 | 23.13 | 103 | -0.11(-0.49%) | |
May 05, 2017 | 24.15 | 24.15 | 23.08 | 23.25 | 3,016 | +0.21(+0.90%) |
May 04, 2017 | 22.99 | 23.04 | 22.90 | 23.04 | 785 | +0.05(+0.22%) |
May 03, 2017 | 22.98 | 22.99 | 22.98 | 22.99 | 2,078 | +0.12(+0.51%) |
May 01, 2017 | 22.87 | 22.87 | 22.87 | 10 | +0.02(+0.11%) | |
Apr 27, 2017 | 22.85 | 22.85 | 22.85 | 209 | +0.16(+0.72%) | |
Apr 26, 2017 | 22.69 | 22.69 | 22.69 | 22.69 | 328 | -0.18(-0.79%) |
Apr 25, 2017 | 22.87 | 22.87 | 22.79 | 22.87 | 1,791 | +0.33(+1.45%) |
Apr 21, 2017 | 22.54 | 22.54 | 22.54 | 26 | -0.09(-0.38%) | |
Apr 20, 2017 | 22.61 | 22.83 | 22.57 | 22.62 | 3,791 | +0.11(+0.48%) |
Apr 19, 2017 | 22.62 | 22.62 | 22.46 | 22.52 | 1,692 | -0.15(-0.66%) |
Apr 18, 2017 | 22.79 | 22.79 | 22.62 | 22.67 | 1,220 | -0.04(-0.18%) |
Apr 17, 2017 | 22.72 | 22.72 | 22.71 | 22.71 | 5,508 | +0.12(+0.55%) |
Apr 13, 2017 | 22.75 | 22.75 | 22.58 | 22.58 | 22,434 | -0.14(-0.62%) |
Apr 11, 2017 | 22.72 | 22.72 | 22.72 | 60 | +0.02(+0.10%) | |
Apr 07, 2017 | 22.70 | 22.70 | 22.70 | 0 | +0.15(+0.67%) | |
Apr 05, 2017 | 22.55 | 22.55 | 22.55 | 0 | +0.18(+0.81%) | |
Apr 03, 2017 | 22.37 | 22.37 | 22.37 | 21 | -0.09(-0.38%) | |
Mar 31, 2017 | 22.42 | 22.45 | 22.42 | 22.45 | 661 | +0.17(+0.75%) |
Mar 30, 2017 | 22.29 | 22.29 | 22.29 | 22.29 | 145 | -0.12(-0.52%) |
Mar 29, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 1,245 | -0.05(-0.22%) |
Mar 28, 2017 | 22.45 | 22.45 | 22.45 | 22.45 | 120 | +0.12(+0.52%) |
Mar 27, 2017 | 22.29 | 22.33 | 22.29 | 22.33 | 1,288 | +0.06(+0.26%) |
Mar 24, 2017 | 22.29 | 22.29 | 22.28 | 22.28 | 393 | +0.05(+0.24%) |
Mar 23, 2017 | 22.22 | 22.22 | 22.22 | 22.22 | 312 | +0.19(+0.88%) |
Mar 20, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.04(-0.17%) | |
Mar 17, 2017 | 22.12 | 22.12 | 22.07 | 22.07 | 1,337 | +0.35(+1.62%) |
Mar 15, 2017 | 21.71 | 21.71 | 21.71 | 0 | -0.09(-0.40%) | |
Mar 13, 2017 | 21.80 | 21.80 | 21.80 | 9 | -0.00(-0.02%) | |
Mar 10, 2017 | 21.78 | 21.80 | 21.71 | 21.80 | 8,679 | +0.14(+0.63%) |
Mar 09, 2017 | 21.74 | 21.74 | 21.62 | 21.67 | 4,694 | -0.03(-0.13%) |
Mar 08, 2017 | 21.80 | 21.80 | 21.70 | 21.70 | 1,023 | -0.22(-0.98%) |
Mar 06, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.03(+0.12%) | |
Mar 03, 2017 | 21.81 | 21.89 | 21.81 | 21.89 | 4,350 | +0.04(+0.18%) |
Mar 02, 2017 | 21.85 | 21.85 | 21.85 | 21.85 | 120 | -0.12(-0.53%) |
Mar 01, 2017 | 21.93 | 21.96 | 21.89 | 21.96 | 1,511 | +0.05(+0.22%) |
Feb 28, 2017 | 21.91 | 21.91 | 21.91 | 21.91 | 781 | +0.10(+0.46%) |
Feb 27, 2017 | 21.81 | 21.81 | 21.81 | 21.81 | 241 | -0.02(-0.11%) |
Feb 23, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.04(+0.19%) | |
Feb 22, 2017 | 21.75 | 21.80 | 21.75 | 21.80 | 288 | -0.02(-0.11%) |
Feb 21, 2017 | 21.69 | 21.82 | 21.68 | 21.82 | 1,615 | +0.11(+0.50%) |
Feb 16, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.11(+0.53%) | |
Feb 15, 2017 | 21.64 | 21.64 | 21.60 | 21.60 | 653 | -0.11(-0.51%) |
Feb 13, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.10(+0.48%) | |
Feb 09, 2017 | 21.61 | 21.61 | 21.61 | 0 | +0.10(+0.46%) | |
Feb 08, 2017 | 21.40 | 21.51 | 21.40 | 21.51 | 1,450 | +0.20(+0.96%) |
Feb 07, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 415 | -0.10(-0.45%) |
Feb 03, 2017 | 21.40 | 21.40 | 21.40 | 22 | +0.17(+0.78%) | |
Feb 02, 2017 | 21.23 | 21.24 | 21.23 | 21.23 | 362 | +0.06(+0.27%) |
Feb 01, 2017 | 21.21 | 21.21 | 21.02 | 21.18 | 4,619 | -0.06(-0.27%) |
Jan 31, 2017 | 21.13 | 21.23 | 21.11 | 21.23 | 6,680 | +0.27(+1.30%) |
Jan 30, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 1,259 | -0.31(-1.44%) |
Jan 27, 2017 | 21.30 | 21.39 | 21.23 | 21.27 | 2,718 | -0.12(-0.54%) |
Jan 26, 2017 | 21.39 | 21.40 | 21.32 | 21.38 | 5,366 | -0.08(-0.35%) |
Jan 25, 2017 | 21.34 | 21.50 | 21.34 | 21.46 | 13,014 | +0.08(+0.39%) |
Jan 24, 2017 | 21.37 | 21.37 | 21.37 | 21.37 | 361 | +0.14(+0.66%) |
Jan 23, 2017 | 21.09 | 21.23 | 21.09 | 21.23 | 1,711 | +0.15(+0.72%) |
Jan 20, 2017 | 21.52 | 21.52 | 21.08 | 21.08 | 1,122 | -0.09(-0.40%) |
Jan 19, 2017 | 21.17 | 21.17 | 21.17 | 21.17 | 930 | +0.07(+0.31%) |
Jan 18, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 122 | -0.11(-0.51%) |
Jan 17, 2017 | 21.20 | 21.39 | 21.20 | 21.21 | 2,470 | +0.07(+0.35%) |
Jan 13, 2017 | 21.13 | 21.13 | 21.13 | 0 | +0.12(+0.55%) | |
Jan 12, 2017 | 20.98 | 21.02 | 20.98 | 21.02 | 323 | -0.11(-0.51%) |
Jan 11, 2017 | 20.95 | 21.13 | 20.84 | 21.13 | 1,450 | +0.27(+1.31%) |
Jan 10, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 120 | -0.03(-0.16%) |
Jan 09, 2017 | 21.04 | 21.09 | 20.89 | 20.89 | 8,253 | -0.17(-0.83%) |
Jan 06, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 906 | +0.11(+0.55%) |
Jan 05, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 312 | +0.06(+0.27%) |
Jan 04, 2017 | 20.89 | 20.89 | 20.89 | 20.89 | 167 | +0.01(+0.03%) |
Jan 03, 2017 | 20.89 | 20.89 | 20.79 | 20.88 | 15,129 | -0.01(-0.05%) |