Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.39 | 23.39 | 23.14 | 23.18 | 3,687 | -0.12(-0.52%) |
May 30, 2017 | 23.32 | 23.46 | 23.30 | 23.30 | 1,991 | -0.05(-0.22%) |
May 26, 2017 | 23.39 | 23.39 | 23.35 | 23.35 | 1,006 | +0.00(+0.02%) |
May 25, 2017 | 23.40 | 23.40 | 23.32 | 23.34 | 1,062 | -0.10(-0.42%) |
May 24, 2017 | 23.26 | 23.44 | 23.26 | 23.44 | 1,260 | +0.08(+0.36%) |
May 23, 2017 | 23.11 | 23.43 | 23.01 | 23.36 | 5,532 | +0.20(+0.85%) |
May 22, 2017 | 23.21 | 23.22 | 23.09 | 23.16 | 3,501 | +0.11(+0.47%) |
May 19, 2017 | 22.95 | 23.06 | 22.95 | 23.06 | 1,162 | +0.28(+1.22%) |
May 18, 2017 | 22.55 | 22.78 | 22.52 | 22.78 | 3,429 | +0.19(+0.85%) |
May 17, 2017 | 22.90 | 22.92 | 22.59 | 22.59 | 35,176 | -0.43(-1.89%) |
May 16, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 263 | +0.14(+0.61%) |
May 15, 2017 | 22.88 | 22.88 | 22.87 | 22.88 | 3,058 | +0.20(+0.88%) |
May 12, 2017 | 22.69 | 22.77 | 22.68 | 22.68 | 1,136 | -0.06(-0.28%) |
May 10, 2017 | 22.75 | 91 | +0.01(+0.05%) | |||
May 09, 2017 | 22.79 | 22.79 | 22.73 | 22.73 | 1,309 | +0.00(+0.00%) |
May 08, 2017 | 22.83 | 22.83 | 22.69 | 22.73 | 3,080 | -0.09(-0.41%) |
May 05, 2017 | 22.74 | 22.83 | 22.74 | 22.83 | 2,775 | +0.20(+0.88%) |
May 04, 2017 | 22.57 | 22.63 | 22.57 | 22.63 | 866 | +0.03(+0.15%) |
May 03, 2017 | 22.67 | 22.67 | 22.56 | 22.59 | 2,679 | -0.25(-1.10%) |
May 02, 2017 | 22.88 | 22.88 | 22.79 | 22.85 | 6,757 | -0.21(-0.91%) |
May 01, 2017 | 23.06 | 23.06 | 23.01 | 23.06 | 2,865 | +0.03(+0.14%) |
Apr 28, 2017 | 23.04 | 23.05 | 22.98 | 23.02 | 2,989 | -0.03(-0.12%) |
Apr 27, 2017 | 23.01 | 23.05 | 22.84 | 23.05 | 10,905 | +0.04(+0.17%) |
Apr 26, 2017 | 22.99 | 23.04 | 22.99 | 23.01 | 2,078 | -0.04(-0.16%) |
Apr 25, 2017 | 22.79 | 23.05 | 22.79 | 23.05 | 10,836 | +0.31(+1.35%) |
Apr 24, 2017 | 22.70 | 22.74 | 22.57 | 22.74 | 3,501 | +0.28(+1.24%) |
Apr 21, 2017 | 22.52 | 22.61 | 22.42 | 22.46 | 3,401 | -0.09(-0.41%) |
Apr 20, 2017 | 22.60 | 22.62 | 22.55 | 22.55 | 3,882 | +0.07(+0.33%) |
Apr 19, 2017 | 22.48 | 22.61 | 22.48 | 22.48 | 735 | -0.13(-0.59%) |
Apr 18, 2017 | 22.59 | 22.61 | 22.59 | 22.61 | 933 | +0.08(+0.36%) |
Apr 17, 2017 | 22.53 | 22.58 | 22.45 | 22.53 | 6,494 | -0.10(-0.42%) |
Apr 13, 2017 | 22.69 | 22.69 | 22.63 | 22.63 | 1,482 | -0.06(-0.28%) |
Apr 12, 2017 | 22.79 | 22.79 | 22.69 | 22.69 | 1,734 | +0.02(+0.11%) |
Apr 10, 2017 | 22.67 | 77 | +0.00(+0.02%) | |||
Apr 07, 2017 | 22.69 | 22.77 | 22.66 | 22.66 | 7,498 | -0.05(-0.20%) |
Apr 06, 2017 | 22.58 | 22.71 | 22.58 | 22.71 | 982 | -0.01(-0.07%) |
Apr 05, 2017 | 22.75 | 22.78 | 22.69 | 22.72 | 2,858 | +0.17(+0.77%) |
Apr 04, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 695 | -0.01(-0.04%) |
Apr 03, 2017 | 22.67 | 22.71 | 22.53 | 22.56 | 2,301 | -0.10(-0.46%) |
Mar 31, 2017 | 22.71 | 22.71 | 22.65 | 22.66 | 2,154 | +0.03(+0.15%) |
Mar 30, 2017 | 22.56 | 22.74 | 22.56 | 22.63 | 8,588 | -0.05(-0.21%) |
Mar 29, 2017 | 22.64 | 22.68 | 22.54 | 22.68 | 2,104 | +0.05(+0.23%) |
Mar 28, 2017 | 22.52 | 22.67 | 22.39 | 22.63 | 2,637 | +0.18(+0.80%) |
Mar 27, 2017 | 22.45 | 22.45 | 22.45 | 22.45 | 702 | -0.06(-0.27%) |
Mar 24, 2017 | 22.57 | 22.64 | 22.47 | 22.51 | 3,929 | -0.08(-0.34%) |
Mar 23, 2017 | 22.71 | 22.71 | 22.58 | 22.58 | 2,356 | +0.06(+0.26%) |
Mar 22, 2017 | 22.48 | 22.56 | 22.34 | 22.53 | 43,236 | +0.04(+0.16%) |
Mar 21, 2017 | 22.80 | 22.80 | 22.45 | 22.49 | 3,913 | -0.23(-1.00%) |
Mar 20, 2017 | 22.71 | 22.72 | 22.66 | 22.72 | 2,579 | +0.03(+0.15%) |
Mar 17, 2017 | 22.77 | 22.77 | 22.67 | 22.68 | 3,282 | +0.01(+0.05%) |
Mar 16, 2017 | 22.70 | 22.71 | 22.64 | 22.67 | 2,042 | +0.08(+0.37%) |
Mar 15, 2017 | 22.62 | 22.62 | 22.50 | 22.59 | 6,504 | +0.16(+0.71%) |
Mar 14, 2017 | 22.50 | 22.50 | 22.40 | 22.43 | 7,689 | -0.17(-0.74%) |
Mar 13, 2017 | 22.53 | 22.59 | 22.53 | 22.59 | 2,176 | +0.03(+0.12%) |
Mar 10, 2017 | 22.54 | 22.57 | 22.50 | 22.57 | 5,835 | +0.08(+0.35%) |
Mar 09, 2017 | 22.39 | 22.60 | 22.39 | 22.49 | 5,316 | +0.10(+0.45%) |
Mar 08, 2017 | 22.51 | 22.59 | 22.39 | 22.39 | 4,740 | -0.21(-0.94%) |
Mar 07, 2017 | 22.55 | 22.60 | 22.51 | 22.60 | 23,506 | +0.05(+0.23%) |
Mar 06, 2017 | 22.52 | 22.60 | 22.50 | 22.55 | 7,218 | -0.05(-0.23%) |
Mar 03, 2017 | 22.60 | 22.60 | 22.60 | 22.60 | 1,118 | -0.03(-0.14%) |
Mar 02, 2017 | 22.82 | 22.83 | 22.60 | 22.63 | 8,481 | -0.29(-1.27%) |