Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.89 | 21.95 | 21.88 | 21.91 | 118,121 | +0.06(+0.26%) |
May 30, 2017 | 21.85 | 21.90 | 21.84 | 21.86 | 89,499 | +0.02(+0.11%) |
May 26, 2017 | 21.84 | 21.86 | 21.80 | 21.83 | 58,847 | +0.01(+0.03%) |
May 25, 2017 | 21.82 | 21.85 | 21.79 | 21.83 | 89,721 | +0.05(+0.21%) |
May 24, 2017 | 21.79 | 21.85 | 21.78 | 21.78 | 85,561 | -0.05(-0.25%) |
May 23, 2017 | 21.76 | 21.83 | 21.75 | 21.83 | 112,561 | +0.08(+0.37%) |
May 22, 2017 | 21.82 | 21.82 | 21.75 | 21.75 | 113,914 | -0.02(-0.09%) |
May 19, 2017 | 21.78 | 21.84 | 21.75 | 21.77 | 97,199 | +0.00(+0.02%) |
May 18, 2017 | 21.73 | 21.79 | 21.73 | 21.77 | 189,887 | +0.04(+0.19%) |
May 17, 2017 | 21.72 | 21.81 | 21.71 | 21.73 | 169,601 | +0.03(+0.14%) |
May 16, 2017 | 21.69 | 21.71 | 21.68 | 21.70 | 91,419 | +0.01(+0.05%) |
May 15, 2017 | 21.67 | 21.71 | 21.66 | 21.68 | 151,572 | +0.00(+0.00%) |
May 12, 2017 | 21.69 | 21.72 | 21.66 | 21.68 | 86,579 | +0.00(+0.00%) |
May 11, 2017 | 21.66 | 21.72 | 21.66 | 21.68 | 145,264 | +0.03(+0.12%) |
May 10, 2017 | 21.70 | 21.71 | 21.65 | 21.66 | 109,076 | -0.03(-0.16%) |
May 09, 2017 | 21.68 | 21.73 | 21.64 | 21.69 | 108,632 | -0.00(-0.02%) |
May 08, 2017 | 21.71 | 21.74 | 21.65 | 21.70 | 180,074 | -0.01(-0.04%) |
May 05, 2017 | 21.70 | 21.71 | 21.69 | 21.70 | 94,297 | +0.01(+0.04%) |
May 04, 2017 | 21.72 | 21.73 | 21.67 | 21.70 | 367,539 | -0.02(-0.07%) |
May 03, 2017 | 21.73 | 21.74 | 21.67 | 21.71 | 88,688 | +0.01(+0.04%) |
May 02, 2017 | 21.67 | 21.77 | 21.65 | 21.70 | 302,334 | +0.03(+0.16%) |
May 01, 2017 | 21.76 | 21.79 | 21.65 | 21.67 | 307,710 | -0.01(-0.05%) |
Apr 28, 2017 | 21.68 | 21.70 | 21.66 | 21.68 | 160,260 | +0.00(+0.00%) |
Apr 27, 2017 | 21.71 | 21.77 | 21.65 | 21.68 | 229,375 | -0.01(-0.05%) |
Apr 26, 2017 | 21.73 | 21.73 | 21.65 | 21.69 | 440,979 | +0.02(+0.07%) |
Apr 25, 2017 | 21.72 | 21.78 | 21.63 | 21.68 | 272,814 | -0.10(-0.47%) |
Apr 24, 2017 | 21.81 | 21.81 | 21.72 | 21.78 | 133,164 | -0.01(-0.03%) |
Apr 21, 2017 | 21.79 | 21.84 | 21.74 | 21.78 | 117,997 | +0.06(+0.25%) |
Apr 20, 2017 | 21.79 | 21.80 | 21.72 | 21.73 | 163,470 | -0.06(-0.30%) |
Apr 19, 2017 | 21.79 | 21.83 | 21.72 | 21.79 | 95,727 | +0.01(+0.03%) |
Apr 18, 2017 | 21.75 | 21.79 | 21.74 | 21.79 | 419,616 | +0.03(+0.16%) |
Apr 17, 2017 | 21.72 | 21.78 | 21.72 | 21.75 | 203,594 | +0.02(+0.09%) |
Apr 13, 2017 | 21.75 | 21.77 | 21.73 | 21.73 | 172,275 | +0.03(+0.16%) |
Apr 12, 2017 | 21.66 | 21.76 | 21.65 | 21.70 | 510,344 | +0.03(+0.14%) |
Apr 11, 2017 | 21.64 | 21.75 | 21.59 | 21.67 | 209,205 | +0.03(+0.16%) |
Apr 10, 2017 | 21.64 | 21.70 | 21.56 | 21.63 | 178,574 | -0.01(-0.05%) |
Apr 07, 2017 | 21.63 | 21.68 | 21.55 | 21.65 | 196,804 | +0.07(+0.34%) |
Apr 06, 2017 | 21.64 | 21.64 | 21.53 | 21.57 | 342,540 | +0.03(+0.13%) |
Apr 05, 2017 | 21.53 | 21.60 | 21.53 | 21.54 | 533,597 | +0.02(+0.08%) |
Apr 04, 2017 | 21.50 | 21.56 | 21.49 | 21.53 | 584,957 | -0.03(-0.14%) |
Apr 03, 2017 | 21.46 | 21.58 | 21.44 | 21.56 | 731,678 | +0.06(+0.27%) |
Mar 31, 2017 | 21.48 | 21.52 | 21.47 | 21.50 | 192,177 | -0.01(-0.05%) |
Mar 30, 2017 | 21.51 | 21.51 | 21.44 | 21.51 | 182,037 | +0.00(+0.02%) |
Mar 29, 2017 | 21.49 | 21.52 | 21.48 | 21.51 | 121,676 | +0.02(+0.09%) |
Mar 28, 2017 | 21.51 | 21.51 | 21.45 | 21.49 | 194,181 | +0.01(+0.04%) |
Mar 27, 2017 | 21.48 | 21.50 | 21.44 | 21.48 | 104,235 | +0.05(+0.23%) |
Mar 24, 2017 | 21.42 | 21.46 | 21.40 | 21.43 | 196,424 | +0.01(+0.05%) |
Mar 23, 2017 | 21.40 | 21.45 | 21.36 | 21.42 | 155,918 | -0.01(-0.05%) |
Mar 22, 2017 | 21.39 | 21.45 | 21.38 | 21.43 | 170,515 | +0.07(+0.32%) |
Mar 21, 2017 | 21.39 | 21.42 | 21.33 | 21.36 | 162,492 | -0.00(-0.02%) |
Mar 20, 2017 | 21.39 | 21.41 | 21.32 | 21.37 | 164,093 | -0.04(-0.16%) |
Mar 17, 2017 | 21.33 | 21.44 | 21.33 | 21.40 | 161,434 | +0.01(+0.06%) |
Mar 16, 2017 | 21.36 | 21.39 | 21.33 | 21.39 | 103,906 | -0.01(-0.05%) |
Mar 15, 2017 | 21.31 | 21.42 | 21.27 | 21.40 | 172,261 | +0.08(+0.36%) |
Mar 14, 2017 | 21.33 | 21.33 | 21.28 | 21.33 | 89,121 | +0.01(+0.05%) |
Mar 13, 2017 | 21.36 | 21.36 | 21.28 | 21.31 | 144,409 | +0.02(+0.07%) |
Mar 10, 2017 | 21.30 | 21.38 | 21.25 | 21.30 | 281,680 | +0.05(+0.25%) |
Mar 09, 2017 | 21.40 | 21.40 | 21.23 | 21.25 | 500,556 | -0.15(-0.70%) |
Mar 08, 2017 | 21.39 | 21.42 | 21.37 | 21.40 | 234,871 | -0.03(-0.15%) |
Mar 07, 2017 | 21.43 | 21.44 | 21.39 | 21.43 | 98,205 | +0.00(+0.01%) |
Mar 06, 2017 | 21.42 | 21.44 | 21.39 | 21.43 | 196,932 | +0.00(+0.01%) |
Mar 03, 2017 | 21.39 | 21.45 | 21.39 | 21.42 | 218,470 | +0.01(+0.05%) |
Mar 02, 2017 | 21.44 | 21.47 | 21.41 | 21.41 | 303,579 | -0.07(-0.34%) |