Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.95 | 24.95 | 24.61 | 24.64 | 1,972 | +0.00(+0.00%) |
May 30, 2017 | 24.63 | 24.67 | 24.61 | 24.64 | 4,052 | -0.03(-0.12%) |
May 26, 2017 | 24.78 | 24.78 | 24.64 | 24.67 | 6,327 | -0.09(-0.36%) |
May 25, 2017 | 24.81 | 24.81 | 24.76 | 24.76 | 5,097 | -0.03(-0.10%) |
May 24, 2017 | 24.71 | 24.80 | 24.68 | 24.79 | 7,922 | +0.04(+0.18%) |
May 23, 2017 | 24.83 | 24.83 | 24.74 | 24.74 | 5,327 | +0.05(+0.20%) |
May 22, 2017 | 24.72 | 24.76 | 24.69 | 24.69 | 10,541 | +0.11(+0.44%) |
May 19, 2017 | 24.40 | 24.68 | 24.40 | 24.59 | 28,432 | +0.29(+1.19%) |
May 18, 2017 | 24.25 | 24.31 | 24.25 | 24.30 | 9,089 | +0.03(+0.12%) |
May 17, 2017 | 24.29 | 24.30 | 24.26 | 24.27 | 4,610 | -0.19(-0.78%) |
May 16, 2017 | 24.42 | 24.46 | 24.42 | 24.46 | 5,968 | +0.17(+0.71%) |
May 15, 2017 | 24.26 | 24.30 | 24.26 | 24.29 | 7,789 | +0.14(+0.57%) |
May 12, 2017 | 24.06 | 24.15 | 24.06 | 24.15 | 1,893 | +0.13(+0.53%) |
May 11, 2017 | 24.02 | 24.05 | 23.93 | 24.02 | 13,560 | -0.15(-0.61%) |
May 10, 2017 | 24.18 | 24.19 | 24.17 | 24.17 | 1,364 | +0.11(+0.48%) |
May 09, 2017 | 24.29 | 24.29 | 24.05 | 24.06 | 3,913 | -0.09(-0.39%) |
May 08, 2017 | 24.20 | 24.20 | 24.15 | 24.15 | 2,786 | -0.08(-0.32%) |
May 05, 2017 | 24.14 | 24.25 | 24.14 | 24.23 | 22,427 | +0.19(+0.78%) |
May 04, 2017 | 23.94 | 24.04 | 23.92 | 24.04 | 6,943 | +0.22(+0.90%) |
May 03, 2017 | 23.82 | 23.87 | 23.82 | 23.83 | 2,536 | -0.08(-0.35%) |
May 02, 2017 | 23.84 | 23.92 | 23.84 | 23.91 | 7,700 | +0.04(+0.16%) |
May 01, 2017 | 23.90 | 23.90 | 23.78 | 23.87 | 4,858 | +0.20(+0.85%) |
Apr 28, 2017 | 23.75 | 23.76 | 23.67 | 23.67 | 3,222 | -0.07(-0.30%) |
Apr 27, 2017 | 23.80 | 23.81 | 23.72 | 23.74 | 9,952 | -0.07(-0.31%) |
Apr 26, 2017 | 23.77 | 23.82 | 23.77 | 23.81 | 5,088 | -0.03(-0.14%) |
Apr 25, 2017 | 23.78 | 23.85 | 23.78 | 23.85 | 3,419 | +0.13(+0.57%) |
Apr 24, 2017 | 23.56 | 23.75 | 23.56 | 23.71 | 2,599 | +0.47(+2.02%) |
Apr 21, 2017 | 23.20 | 23.24 | 23.20 | 23.24 | 3,232 | -0.01(-0.05%) |
Apr 20, 2017 | 23.26 | 23.32 | 23.25 | 23.25 | 4,423 | +0.16(+0.70%) |
Apr 19, 2017 | 23.24 | 23.27 | 23.09 | 23.09 | 8,040 | -0.15(-0.64%) |
Apr 18, 2017 | 23.34 | 23.34 | 23.16 | 23.24 | 38,194 | -0.21(-0.91%) |
Apr 17, 2017 | 23.06 | 23.45 | 23.06 | 23.45 | 25,406 | +0.17(+0.72%) |
Apr 13, 2017 | 23.33 | 23.39 | 23.26 | 23.29 | 19,377 | -0.11(-0.49%) |
Apr 12, 2017 | 23.33 | 23.40 | 23.30 | 23.40 | 17,774 | +0.02(+0.07%) |
Apr 11, 2017 | 23.36 | 23.41 | 23.30 | 23.38 | 8,786 | +0.06(+0.27%) |
Apr 10, 2017 | 23.33 | 23.35 | 23.28 | 23.32 | 91,448 | +0.04(+0.18%) |
Apr 07, 2017 | 23.31 | 23.32 | 23.28 | 23.28 | 2,519 | -0.02(-0.09%) |
Apr 06, 2017 | 23.34 | 23.34 | 23.30 | 23.30 | 3,367 | +0.01(+0.03%) |
Apr 05, 2017 | 23.33 | 23.35 | 23.29 | 23.29 | 3,864 | +0.00(+0.00%) |
Apr 03, 2017 | 23.29 | 23.29 | 23.29 | 195 | -0.17(-0.72%) | |
Mar 31, 2017 | 23.39 | 23.48 | 23.39 | 23.46 | 5,239 | +0.01(+0.06%) |
Mar 30, 2017 | 23.46 | 23.51 | 23.45 | 23.45 | 6,959 | -0.02(-0.07%) |
Mar 29, 2017 | 23.38 | 23.46 | 23.38 | 23.46 | 2,282 | -0.00(-0.01%) |
Mar 28, 2017 | 23.54 | 23.54 | 23.46 | 23.47 | 2,207 | +0.10(+0.41%) |
Mar 27, 2017 | 23.41 | 23.41 | 23.37 | 23.37 | 1,452 | +0.09(+0.40%) |
Mar 24, 2017 | 23.41 | 23.41 | 23.27 | 23.28 | 3,606 | -0.01(-0.06%) |
Mar 23, 2017 | 23.25 | 23.35 | 23.25 | 23.29 | 1,450 | +0.04(+0.16%) |
Mar 22, 2017 | 23.22 | 23.26 | 23.22 | 23.25 | 4,659 | +0.00(+0.00%) |
Mar 21, 2017 | 23.34 | 23.34 | 23.25 | 23.25 | 284 | +0.01(+0.05%) |
Mar 20, 2017 | 23.55 | 23.55 | 23.24 | 23.24 | 8,770 | -0.15(-0.66%) |
Mar 17, 2017 | 23.36 | 23.40 | 23.34 | 23.40 | 6,864 | +0.15(+0.67%) |
Mar 16, 2017 | 23.25 | 23.28 | 23.24 | 23.24 | 3,299 | +0.32(+1.38%) |
Mar 15, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 321 | +0.13(+0.55%) |
Mar 14, 2017 | 22.80 | 22.84 | 22.77 | 22.80 | 8,398 | -0.19(-0.82%) |
Mar 13, 2017 | 23.00 | 23.00 | 22.98 | 22.99 | 3,544 | +0.04(+0.15%) |
Mar 10, 2017 | 23.03 | 23.03 | 22.89 | 22.96 | 9,156 | +0.15(+0.67%) |
Mar 09, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 2,091 | +0.14(+0.61%) |
Mar 08, 2017 | 22.76 | 22.76 | 22.66 | 22.66 | 1,279 | -0.09(-0.40%) |
Mar 07, 2017 | 22.81 | 22.81 | 22.76 | 22.76 | 1,777 | -0.07(-0.31%) |
Mar 06, 2017 | 22.83 | 22.85 | 22.79 | 22.83 | 3,179 | -0.02(-0.11%) |
Mar 03, 2017 | 22.80 | 22.85 | 22.80 | 22.85 | 1,143 | +0.06(+0.25%) |
Mar 02, 2017 | 22.81 | 22.82 | 22.80 | 22.80 | 3,236 | -0.08(-0.34%) |