Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.06(-0.28%) | |
May 23, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.11(+0.49%) | |
May 22, 2017 | 22.92 | 22.92 | 22.89 | 22.89 | 2,000 | -0.06(-0.26%) |
May 17, 2017 | 22.95 | 12 | -0.10(-0.43%) | |||
May 16, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 113 | -0.12(-0.52%) |
May 12, 2017 | 23.17 | 13 | -0.04(-0.15%) | |||
May 10, 2017 | 23.21 | 23.21 | 23.21 | 0 | +0.03(+0.11%) | |
May 08, 2017 | 23.18 | 23.18 | 23.18 | 0 | +0.03(+0.13%) | |
May 05, 2017 | 23.20 | 23.20 | 22.91 | 23.15 | 29,300 | -0.03(-0.13%) |
May 04, 2017 | 23.19 | 23.20 | 22.80 | 23.18 | 22,500 | +0.00(+0.01%) |
May 03, 2017 | 23.14 | 23.18 | 23.12 | 23.18 | 19,138 | +0.10(+0.42%) |
Apr 28, 2017 | 23.08 | 23.08 | 23.08 | 0 | -0.17(-0.75%) | |
Apr 26, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.15(+0.67%) | |
Apr 25, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 845 | -0.00(-0.00%) |
Apr 24, 2017 | 23.14 | 23.14 | 23.10 | 23.10 | 1,560 | +0.08(+0.35%) |
Apr 21, 2017 | 22.93 | 23.02 | 22.92 | 23.02 | 5,745 | +0.11(+0.48%) |
Apr 19, 2017 | 22.91 | 22.91 | 22.91 | 0 | +0.04(+0.17%) | |
Apr 18, 2017 | 22.88 | 22.91 | 22.86 | 22.87 | 1,213 | +0.02(+0.09%) |
Apr 17, 2017 | 22.92 | 22.92 | 22.83 | 22.85 | 4,512 | -0.21(-0.91%) |
Apr 13, 2017 | 23.12 | 23.15 | 23.05 | 23.06 | 140,442 | -0.15(-0.63%) |
Apr 12, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 845 | -0.03(-0.14%) |
Apr 11, 2017 | 23.32 | 23.32 | 23.22 | 23.24 | 3,385 | -0.14(-0.59%) |
Apr 07, 2017 | 23.38 | 2 | +0.03(+0.11%) | |||
Apr 06, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 206 | -0.04(-0.17%) |
Apr 05, 2017 | 23.31 | 23.39 | 23.31 | 23.39 | 1,246 | +0.02(+0.09%) |
Apr 04, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 286 | +0.03(+0.13%) |
Apr 03, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 262 | -0.07(-0.29%) |
Mar 31, 2017 | 23.36 | 23.47 | 23.36 | 23.41 | 4,767 | -0.11(-0.47%) |
Mar 30, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 115 | +0.03(+0.12%) |
Mar 29, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 475 | -0.01(-0.03%) |
Mar 28, 2017 | 23.36 | 23.50 | 23.36 | 23.50 | 356 | +0.04(+0.17%) |
Mar 27, 2017 | 23.33 | 23.46 | 23.33 | 23.46 | 612 | -0.07(-0.30%) |
Mar 22, 2017 | 23.53 | 23.53 | 23.53 | 0 | -0.02(-0.09%) | |
Mar 21, 2017 | 23.60 | 23.60 | 23.52 | 23.55 | 6,352 | -0.13(-0.55%) |
Mar 20, 2017 | 23.72 | 23.72 | 23.68 | 23.68 | 601 | -0.06(-0.25%) |
Mar 17, 2017 | 23.72 | 23.74 | 23.72 | 23.74 | 295 | -0.01(-0.04%) |
Mar 16, 2017 | 23.75 | 23.75 | 23.71 | 23.75 | 2,569 | -0.10(-0.42%) |
Mar 15, 2017 | 23.89 | 23.94 | 23.85 | 23.85 | 16,507 | -0.08(-0.33%) |
Mar 14, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 38,801 | -0.04(-0.15%) |
Mar 13, 2017 | 23.93 | 23.97 | 23.92 | 23.96 | 1,534 | +0.11(+0.45%) |
Mar 10, 2017 | 23.90 | 23.91 | 23.86 | 23.86 | 85,897 | -0.08(-0.34%) |
Mar 09, 2017 | 23.94 | 23.94 | 23.91 | 23.94 | 66,987 | +0.08(+0.33%) |
Mar 08, 2017 | 23.90 | 23.90 | 23.86 | 23.86 | 6,829 | +0.09(+0.38%) |
Mar 06, 2017 | 23.77 | 45 | +0.06(+0.24%) |