Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.82 | 23.82 | 23.54 | 23.73 | 81,604 | +0.01(+0.04%) |
May 30, 2017 | 23.76 | 23.80 | 23.68 | 23.72 | 40,335 | -0.05(-0.22%) |
May 26, 2017 | 23.75 | 23.85 | 23.74 | 23.77 | 55,843 | -0.04(-0.19%) |
May 25, 2017 | 23.71 | 23.86 | 23.60 | 23.82 | 154,171 | +0.21(+0.90%) |
May 24, 2017 | 23.61 | 23.61 | 23.52 | 23.60 | 51,906 | +0.03(+0.11%) |
May 23, 2017 | 23.49 | 23.61 | 23.44 | 23.58 | 82,296 | +0.05(+0.23%) |
May 22, 2017 | 23.59 | 23.59 | 23.46 | 23.52 | 72,055 | +0.11(+0.46%) |
May 19, 2017 | 23.37 | 23.50 | 23.32 | 23.42 | 84,386 | +0.11(+0.49%) |
May 18, 2017 | 23.27 | 23.43 | 23.18 | 23.30 | 80,979 | +0.00(+0.00%) |
May 17, 2017 | 23.80 | 23.80 | 23.28 | 23.30 | 105,497 | -0.56(-2.33%) |
May 16, 2017 | 24.00 | 24.00 | 23.77 | 23.86 | 103,253 | +0.03(+0.11%) |
May 15, 2017 | 23.87 | 23.92 | 23.81 | 23.83 | 135,970 | +0.08(+0.33%) |
May 12, 2017 | 23.87 | 23.87 | 23.72 | 23.75 | 60,437 | -0.12(-0.52%) |
May 11, 2017 | 23.99 | 23.99 | 23.68 | 23.88 | 83,091 | -0.11(-0.44%) |
May 10, 2017 | 23.96 | 23.99 | 23.88 | 23.98 | 116,889 | +0.04(+0.18%) |
May 09, 2017 | 23.96 | 24.00 | 23.89 | 23.94 | 98,668 | +0.04(+0.15%) |
May 08, 2017 | 23.98 | 23.98 | 23.87 | 23.91 | 73,220 | -0.01(-0.04%) |
May 05, 2017 | 23.83 | 23.91 | 23.81 | 23.91 | 88,153 | +0.04(+0.15%) |
May 04, 2017 | 23.91 | 23.98 | 23.78 | 23.88 | 90,185 | -0.05(-0.22%) |
May 03, 2017 | 23.84 | 23.93 | 23.79 | 23.93 | 83,970 | +0.06(+0.26%) |
May 02, 2017 | 23.74 | 23.87 | 23.74 | 23.87 | 113,027 | +0.11(+0.45%) |
May 01, 2017 | 23.81 | 23.83 | 23.69 | 23.76 | 93,495 | +0.01(+0.04%) |
Apr 28, 2017 | 23.75 | 23.79 | 23.68 | 23.75 | 76,662 | -0.12(-0.52%) |
Apr 27, 2017 | 23.93 | 23.96 | 23.75 | 23.88 | 91,806 | +0.04(+0.15%) |
Apr 26, 2017 | 23.89 | 23.98 | 23.83 | 23.84 | 89,348 | -0.03(-0.11%) |
Apr 25, 2017 | 23.86 | 23.93 | 23.83 | 23.87 | 180,616 | +0.14(+0.60%) |
Apr 24, 2017 | 23.65 | 23.79 | 23.62 | 23.73 | 75,496 | +0.40(+1.71%) |
Apr 21, 2017 | 23.34 | 23.42 | 23.25 | 23.33 | 42,001 | -0.09(-0.38%) |
Apr 20, 2017 | 23.40 | 23.45 | 23.20 | 23.42 | 152,911 | +0.26(+1.11%) |
Apr 19, 2017 | 23.17 | 23.25 | 23.08 | 23.16 | 240,363 | +0.06(+0.27%) |
Apr 18, 2017 | 22.99 | 23.16 | 22.96 | 23.10 | 59,647 | -0.07(-0.31%) |
Apr 17, 2017 | 23.03 | 23.17 | 22.95 | 23.17 | 44,533 | +0.22(+0.96%) |
Apr 13, 2017 | 23.11 | 23.17 | 22.93 | 22.95 | 80,425 | -0.17(-0.73%) |
Apr 12, 2017 | 23.22 | 23.31 | 23.05 | 23.12 | 51,160 | -0.15(-0.65%) |
Apr 11, 2017 | 23.13 | 23.27 | 23.04 | 23.27 | 40,920 | +0.04(+0.15%) |
Apr 10, 2017 | 23.28 | 23.40 | 23.16 | 23.23 | 51,064 | -0.05(-0.23%) |
Apr 07, 2017 | 23.17 | 23.37 | 23.16 | 23.29 | 52,717 | +0.08(+0.34%) |
Apr 06, 2017 | 23.24 | 23.32 | 23.12 | 23.21 | 48,572 | +0.09(+0.38%) |
Apr 05, 2017 | 23.37 | 23.55 | 23.12 | 23.12 | 74,586 | -0.16(-0.69%) |
Apr 04, 2017 | 23.39 | 23.39 | 23.22 | 23.28 | 110,406 | -0.01(-0.03%) |
Apr 03, 2017 | 23.54 | 23.54 | 23.16 | 23.29 | 112,052 | -0.17(-0.72%) |
Mar 31, 2017 | 23.49 | 23.50 | 23.42 | 23.45 | 63,848 | -0.03(-0.11%) |
Mar 30, 2017 | 23.37 | 23.54 | 23.33 | 23.48 | 44,647 | +0.17(+0.72%) |
Mar 29, 2017 | 23.42 | 23.42 | 23.29 | 23.31 | 67,860 | -0.03(-0.11%) |
Mar 28, 2017 | 23.17 | 23.44 | 23.07 | 23.34 | 62,458 | +0.22(+0.96%) |
Mar 27, 2017 | 23.12 | 23.13 | 22.76 | 23.12 | 68,326 | +0.02(+0.07%) |
Mar 24, 2017 | 23.18 | 23.31 | 23.03 | 23.10 | 134,865 | -0.04(-0.15%) |
Mar 23, 2017 | 23.17 | 23.35 | 23.13 | 23.14 | 48,812 | -0.01(-0.04%) |
Mar 22, 2017 | 23.20 | 23.21 | 23.00 | 23.15 | 56,547 | +0.01(+0.04%) |
Mar 21, 2017 | 23.76 | 23.76 | 23.08 | 23.14 | 56,706 | -0.46(-1.94%) |
Mar 20, 2017 | 23.65 | 23.69 | 23.58 | 23.59 | 56,019 | -0.11(-0.48%) |
Mar 17, 2017 | 23.89 | 23.89 | 23.67 | 23.71 | 75,029 | -0.06(-0.26%) |
Mar 16, 2017 | 23.85 | 23.88 | 23.69 | 23.77 | 52,843 | -0.04(-0.19%) |
Mar 15, 2017 | 23.74 | 23.87 | 23.63 | 23.82 | 108,091 | +0.22(+0.93%) |
Mar 14, 2017 | 23.72 | 23.72 | 23.47 | 23.59 | 46,991 | -0.08(-0.33%) |
Mar 13, 2017 | 23.79 | 23.79 | 23.61 | 23.67 | 106,093 | +0.02(+0.07%) |
Mar 10, 2017 | 23.77 | 23.77 | 23.56 | 23.66 | 56,987 | +0.05(+0.22%) |
Mar 09, 2017 | 23.67 | 23.67 | 23.47 | 23.60 | 136,992 | +0.09(+0.37%) |
Mar 08, 2017 | 23.69 | 23.69 | 23.52 | 23.52 | 113,467 | -0.01(-0.04%) |
Mar 07, 2017 | 23.68 | 23.68 | 23.49 | 23.52 | 34,290 | -0.08(-0.34%) |
Mar 06, 2017 | 23.74 | 23.74 | 23.52 | 23.60 | 42,036 | -0.11(-0.45%) |
Mar 03, 2017 | 23.81 | 23.81 | 23.61 | 23.71 | 118,137 | +0.10(+0.41%) |
Mar 02, 2017 | 23.89 | 23.89 | 23.61 | 23.61 | 146,984 | -0.24(-1.00%) |