Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 161 | -0.00(-0.00%) |
May 30, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 208 | -0.02(-0.09%) |
May 26, 2017 | 23.81 | 23.81 | 23.81 | 23.81 | 177 | +0.04(+0.17%) |
May 23, 2017 | 23.77 | 145 | +0.01(+0.04%) | |||
May 22, 2017 | 23.76 | 23.76 | 23.74 | 23.76 | 1,194 | +0.00(+0.00%) |
May 19, 2017 | 23.76 | 23.76 | 23.76 | 23.76 | 542 | +0.12(+0.51%) |
May 18, 2017 | 23.65 | 23.66 | 23.64 | 23.64 | 978 | -0.06(-0.23%) |
May 17, 2017 | 23.69 | 23.70 | 23.69 | 23.70 | 538 | -0.02(-0.08%) |
May 15, 2017 | 23.72 | 102 | +0.00(+0.00%) | |||
May 12, 2017 | 23.68 | 23.72 | 23.68 | 23.72 | 1,238 | +0.05(+0.20%) |
May 11, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 215 | +0.04(+0.15%) |
May 10, 2017 | 23.57 | 23.63 | 23.57 | 23.63 | 1,216 | +0.00(+0.01%) |
May 09, 2017 | 23.62 | 23.63 | 23.62 | 23.63 | 1,311 | +0.04(+0.16%) |
May 08, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 1,391 | -0.04(-0.17%) |
May 05, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 166 | +0.05(+0.20%) |
May 04, 2017 | 23.59 | 23.59 | 23.55 | 23.59 | 1,490 | -0.01(-0.04%) |
May 02, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.02(-0.08%) | |
May 01, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 684 | +0.01(+0.05%) |
Apr 28, 2017 | 23.59 | 23.60 | 23.57 | 23.60 | 778 | +0.02(+0.10%) |
Apr 27, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 107 | -0.02(-0.07%) |
Apr 26, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 776 | +0.02(+0.09%) |
Apr 25, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 534 | +0.12(+0.50%) |
Apr 21, 2017 | 23.46 | 183 | -0.02(-0.10%) | |||
Apr 20, 2017 | 23.45 | 23.48 | 23.45 | 23.48 | 296 | +0.03(+0.14%) |
Apr 13, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.03(-0.12%) | |
Apr 12, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 199 | +0.02(+0.10%) |
Apr 07, 2017 | 23.45 | 62 | -0.10(-0.41%) | |||
Apr 04, 2017 | 23.55 | 80 | +0.01(+0.04%) | |||
Apr 03, 2017 | 23.51 | 23.54 | 23.51 | 23.54 | 400 | +0.03(+0.12%) |
Mar 31, 2017 | 23.47 | 23.51 | 23.47 | 23.51 | 2,936 | -0.00(-0.02%) |
Mar 30, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 601 | +0.02(+0.10%) |
Mar 29, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 409 | -0.01(-0.04%) |
Mar 28, 2017 | 23.49 | 23.51 | 23.49 | 23.50 | 537 | +0.03(+0.11%) |
Mar 27, 2017 | 23.48 | 23.49 | 23.47 | 23.48 | 7,093 | -0.03(-0.13%) |
Mar 23, 2017 | 23.51 | 1 | +0.04(+0.19%) | |||
Mar 22, 2017 | 23.45 | 23.46 | 23.45 | 23.46 | 398 | -0.02(-0.10%) |
Mar 21, 2017 | 23.53 | 23.53 | 23.48 | 23.48 | 969 | -0.01(-0.04%) |
Mar 20, 2017 | 23.32 | 23.49 | 23.32 | 23.49 | 2,517 | +0.04(+0.17%) |
Mar 17, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 114 | +0.02(+0.07%) |
Mar 16, 2017 | 23.48 | 23.48 | 23.44 | 23.44 | 5,948 | +0.01(+0.04%) |
Mar 15, 2017 | 23.34 | 23.43 | 23.32 | 23.43 | 2,268 | +0.11(+0.48%) |
Mar 13, 2017 | 23.32 | 44 | +0.05(+0.20%) | |||
Mar 10, 2017 | 23.24 | 23.27 | 23.24 | 23.27 | 705 | -0.02(-0.08%) |
Mar 08, 2017 | 23.29 | 23.29 | 23.29 | 0 | -0.01(-0.04%) | |
Mar 07, 2017 | 23.32 | 23.32 | 23.30 | 23.30 | 4,071 | +0.01(+0.04%) |
Mar 06, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 131 | -0.02(-0.08%) |
Mar 03, 2017 | 23.32 | 23.32 | 23.29 | 23.31 | 6,555 | +0.03(+0.12%) |
Mar 02, 2017 | 23.27 | 23.30 | 23.27 | 23.28 | 741 | -0.09(-0.40%) |