Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.18 | 22.18 | 22.12 | 22.14 | 53,748 | +0.00(+0.00%) |
May 30, 2017 | 22.16 | 22.18 | 22.11 | 22.14 | 242,809 | -0.02(-0.08%) |
May 26, 2017 | 22.19 | 22.19 | 22.07 | 22.16 | 80,998 | +0.01(+0.04%) |
May 25, 2017 | 22.14 | 22.17 | 22.10 | 22.15 | 90,159 | +0.01(+0.04%) |
May 24, 2017 | 22.19 | 22.20 | 22.14 | 22.14 | 32,967 | -0.05(-0.21%) |
May 23, 2017 | 22.23 | 22.23 | 22.17 | 22.19 | 64,589 | -0.01(-0.04%) |
May 22, 2017 | 22.31 | 22.31 | 22.19 | 22.20 | 23,329 | -0.04(-0.17%) |
May 19, 2017 | 22.23 | 22.27 | 22.22 | 22.23 | 39,951 | -0.05(-0.21%) |
May 18, 2017 | 22.33 | 22.38 | 22.25 | 22.28 | 81,594 | -0.04(-0.17%) |
May 17, 2017 | 22.26 | 22.32 | 22.26 | 22.32 | 54,113 | +0.12(+0.55%) |
May 16, 2017 | 22.19 | 22.23 | 22.17 | 22.20 | 42,524 | -0.05(-0.21%) |
May 15, 2017 | 22.32 | 22.32 | 22.21 | 22.24 | 38,010 | -0.07(-0.29%) |
May 12, 2017 | 22.26 | 22.33 | 22.26 | 22.31 | 1,067,969 | +0.03(+0.13%) |
May 11, 2017 | 22.29 | 22.33 | 22.27 | 22.28 | 20,596 | +0.00(+0.00%) |
May 10, 2017 | 22.35 | 22.38 | 22.28 | 22.28 | 103,169 | -0.08(-0.38%) |
May 09, 2017 | 22.34 | 22.38 | 22.30 | 22.37 | 89,088 | +0.00(+0.00%) |
May 08, 2017 | 22.36 | 22.41 | 22.36 | 22.37 | 13,720 | -0.03(-0.13%) |
May 05, 2017 | 22.38 | 22.45 | 22.38 | 22.39 | 49,102 | -0.03(-0.13%) |
May 04, 2017 | 22.31 | 22.47 | 22.31 | 22.42 | 78,623 | +0.10(+0.46%) |
May 03, 2017 | 22.33 | 22.39 | 22.29 | 22.32 | 66,504 | -0.03(-0.13%) |
May 02, 2017 | 22.38 | 22.38 | 22.30 | 22.35 | 142,896 | +0.01(+0.04%) |
May 01, 2017 | 22.33 | 22.38 | 22.33 | 22.34 | 51,680 | -0.02(-0.08%) |
Apr 28, 2017 | 22.30 | 22.37 | 22.30 | 22.36 | 8,435 | +0.00(+0.00%) |
Apr 27, 2017 | 22.34 | 22.39 | 22.34 | 22.36 | 10,240 | -0.05(-0.21%) |
Apr 26, 2017 | 22.33 | 22.40 | 22.33 | 22.40 | 248,315 | +0.07(+0.29%) |
Apr 25, 2017 | 22.35 | 22.40 | 22.34 | 22.34 | 125,526 | -0.05(-0.21%) |
Apr 24, 2017 | 22.45 | 22.45 | 22.35 | 22.38 | 54,261 | -0.11(-0.50%) |
Apr 21, 2017 | 22.48 | 22.52 | 22.48 | 22.50 | 15,259 | +0.01(+0.04%) |
Apr 20, 2017 | 22.58 | 22.58 | 22.48 | 22.49 | 26,572 | -0.08(-0.33%) |
Apr 19, 2017 | 22.53 | 22.60 | 22.48 | 22.56 | 47,271 | +0.01(+0.04%) |
Apr 18, 2017 | 22.52 | 22.59 | 22.52 | 22.55 | 15,933 | +0.03(+0.13%) |
Apr 17, 2017 | 22.55 | 22.60 | 22.53 | 22.53 | 31,601 | -0.10(-0.46%) |
Apr 13, 2017 | 22.56 | 22.63 | 22.53 | 22.63 | 15,905 | +0.08(+0.37%) |
Apr 12, 2017 | 22.55 | 22.59 | 22.54 | 22.54 | 7,904 | -0.03(-0.12%) |
Apr 11, 2017 | 22.52 | 22.62 | 22.52 | 22.57 | 150,355 | +0.06(+0.25%) |
Apr 10, 2017 | 22.52 | 22.53 | 22.50 | 22.52 | 21,859 | -0.05(-0.21%) |
Apr 07, 2017 | 22.49 | 22.56 | 22.49 | 22.56 | 29,258 | +0.00(+0.00%) |
Apr 06, 2017 | 22.51 | 22.56 | 22.51 | 22.56 | 72,148 | -0.02(-0.08%) |
Apr 05, 2017 | 22.55 | 22.59 | 22.46 | 22.58 | 41,396 | +0.02(+0.08%) |
Apr 04, 2017 | 22.53 | 22.58 | 22.53 | 22.56 | 36,779 | -0.01(-0.04%) |
Apr 03, 2017 | 22.53 | 22.60 | 22.53 | 22.57 | 31,047 | +0.02(+0.08%) |
Mar 31, 2017 | 22.54 | 22.71 | 22.52 | 22.55 | 126,449 | +0.01(+0.04%) |
Mar 30, 2017 | 22.58 | 22.61 | 22.54 | 22.54 | 84,826 | -0.09(-0.41%) |
Mar 29, 2017 | 22.70 | 22.70 | 22.62 | 22.64 | 893,685 | -0.07(-0.31%) |
Mar 28, 2017 | 22.77 | 22.84 | 22.70 | 22.71 | 34,228 | -0.15(-0.64%) |
Mar 27, 2017 | 23.00 | 23.00 | 22.83 | 22.85 | 93,288 | +0.02(+0.08%) |
Mar 24, 2017 | 22.84 | 22.87 | 22.82 | 22.83 | 12,660 | -0.06(-0.25%) |
Mar 23, 2017 | 22.92 | 22.95 | 22.84 | 22.89 | 97,525 | -0.02(-0.08%) |
Mar 22, 2017 | 22.98 | 23.04 | 22.89 | 22.91 | 98,568 | -0.07(-0.33%) |
Mar 21, 2017 | 22.80 | 22.98 | 22.79 | 22.98 | 100,802 | +0.20(+0.89%) |
Mar 20, 2017 | 22.83 | 22.83 | 22.75 | 22.78 | 62,110 | +0.02(+0.10%) |
Mar 17, 2017 | 22.68 | 22.76 | 22.68 | 22.76 | 23,476 | +0.01(+0.04%) |
Mar 16, 2017 | 22.58 | 22.76 | 22.58 | 22.75 | 123,831 | +0.03(+0.12%) |
Mar 15, 2017 | 23.04 | 23.04 | 22.69 | 22.72 | 170,881 | -0.33(-1.42%) |
Mar 14, 2017 | 23.00 | 23.07 | 22.99 | 23.05 | 134,665 | +0.08(+0.37%) |
Mar 13, 2017 | 22.98 | 23.01 | 22.93 | 22.97 | 25,201 | -0.01(-0.04%) |
Mar 10, 2017 | 22.90 | 23.02 | 22.80 | 22.98 | 625,718 | +0.00(+0.00%) |
Mar 09, 2017 | 22.94 | 22.98 | 22.85 | 22.98 | 601,185 | +0.07(+0.29%) |
Mar 08, 2017 | 22.83 | 22.91 | 22.78 | 22.91 | 128,407 | +0.16(+0.70%) |
Mar 07, 2017 | 22.61 | 22.76 | 22.61 | 22.75 | 124,294 | +0.17(+0.75%) |
Mar 06, 2017 | 22.52 | 22.61 | 22.52 | 22.58 | 38,016 | +0.04(+0.17%) |
Mar 03, 2017 | 22.49 | 22.57 | 22.49 | 22.54 | 42,206 | +0.03(+0.12%) |
Mar 02, 2017 | 22.43 | 22.52 | 22.43 | 22.52 | 23,074 | +0.06(+0.27%) |