Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.49 | 23.49 | 23.44 | 23.45 | 1,547 | -0.06(-0.26%) |
May 30, 2017 | 23.52 | 23.59 | 23.50 | 23.51 | 26,594 | -0.02(-0.09%) |
May 26, 2017 | 23.59 | 23.59 | 23.49 | 23.53 | 3,694 | +0.08(+0.33%) |
May 25, 2017 | 23.56 | 23.56 | 23.45 | 23.45 | 2,521 | +0.12(+0.53%) |
May 23, 2017 | 23.33 | 23.33 | 23.33 | 53 | -0.01(-0.03%) | |
May 22, 2017 | 23.40 | 23.41 | 23.33 | 23.33 | 1,373 | -0.03(-0.12%) |
May 19, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 332 | +0.38(+1.65%) |
May 18, 2017 | 22.95 | 22.98 | 22.95 | 22.98 | 1,338 | -0.23(-0.99%) |
May 17, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 13,181 | -0.34(-1.46%) |
May 16, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 394 | +0.06(+0.26%) |
May 15, 2017 | 23.49 | 23.50 | 23.49 | 23.49 | 690 | +0.18(+0.75%) |
May 12, 2017 | 23.35 | 23.35 | 23.31 | 23.32 | 839 | +0.03(+0.11%) |
May 11, 2017 | 23.21 | 23.30 | 23.18 | 23.29 | 3,059 | +0.11(+0.45%) |
May 10, 2017 | 23.25 | 23.25 | 23.19 | 23.19 | 354 | +0.07(+0.31%) |
May 09, 2017 | 23.10 | 23.12 | 23.08 | 23.12 | 1,240 | +0.15(+0.66%) |
May 08, 2017 | 22.96 | 23.02 | 22.96 | 22.96 | 1,227 | -0.10(-0.44%) |
May 05, 2017 | 23.00 | 23.07 | 22.93 | 23.07 | 1,715 | +0.15(+0.66%) |
May 04, 2017 | 23.03 | 23.03 | 22.88 | 22.92 | 2,954 | -0.16(-0.69%) |
May 03, 2017 | 23.11 | 23.23 | 23.02 | 23.07 | 2,241 | -0.10(-0.43%) |
May 02, 2017 | 23.09 | 23.19 | 23.08 | 23.17 | 1,447 | +0.14(+0.61%) |
May 01, 2017 | 22.87 | 23.12 | 22.87 | 23.03 | 4,924 | -0.01(-0.03%) |
Apr 28, 2017 | 22.98 | 23.04 | 22.93 | 23.04 | 1,176 | +0.00(+0.00%) |
Apr 27, 2017 | 23.02 | 23.04 | 22.94 | 23.04 | 12,039 | -0.04(-0.18%) |
Apr 26, 2017 | 23.13 | 23.13 | 23.06 | 23.08 | 5,975 | -0.11(-0.47%) |
Apr 25, 2017 | 23.07 | 23.19 | 23.07 | 23.19 | 23,693 | +0.19(+0.84%) |
Apr 24, 2017 | 23.10 | 23.10 | 23.00 | 23.00 | 4,445 | +0.23(+1.00%) |
Apr 21, 2017 | 22.72 | 22.77 | 22.72 | 22.77 | 2,587 | +0.13(+0.57%) |
Apr 20, 2017 | 22.74 | 22.76 | 22.61 | 22.64 | 1,904 | +0.16(+0.69%) |
Apr 19, 2017 | 22.72 | 22.72 | 22.49 | 22.49 | 8,553 | -0.16(-0.69%) |
Apr 18, 2017 | 22.72 | 22.74 | 22.64 | 22.64 | 1,173 | -0.26(-1.13%) |
Apr 17, 2017 | 23.35 | 23.35 | 22.86 | 22.90 | 2,325 | +0.18(+0.79%) |
Apr 13, 2017 | 22.80 | 22.87 | 22.72 | 22.72 | 57,440 | -0.01(-0.04%) |
Apr 12, 2017 | 22.62 | 22.73 | 22.60 | 22.73 | 3,160 | +0.14(+0.64%) |
Apr 11, 2017 | 22.81 | 22.81 | 22.55 | 22.59 | 2,409 | +0.04(+0.18%) |
Apr 10, 2017 | 22.48 | 22.63 | 22.48 | 22.55 | 3,081 | -0.19(-0.84%) |
Apr 07, 2017 | 22.72 | 22.74 | 22.67 | 22.74 | 5,260 | -0.10(-0.42%) |
Apr 05, 2017 | 22.83 | 22.83 | 22.83 | 31 | +0.13(+0.56%) | |
Apr 04, 2017 | 22.68 | 22.70 | 22.68 | 22.70 | 400 | +0.11(+0.50%) |
Apr 03, 2017 | 22.59 | 22.61 | 22.57 | 22.59 | 5,203 | -0.08(-0.35%) |
Mar 30, 2017 | 22.67 | 22.67 | 22.67 | 44 | +0.05(+0.24%) | |
Mar 29, 2017 | 22.58 | 22.64 | 22.58 | 22.62 | 1,450 | -0.04(-0.17%) |
Mar 28, 2017 | 22.66 | 22.69 | 22.64 | 22.66 | 4,550 | +0.16(+0.73%) |
Mar 27, 2017 | 22.56 | 22.56 | 22.47 | 22.49 | 1,275 | -0.14(-0.62%) |
Mar 24, 2017 | 22.79 | 22.79 | 22.63 | 22.63 | 5,222 | +0.02(+0.11%) |
Mar 23, 2017 | 22.60 | 22.65 | 22.60 | 22.61 | 3,389 | -0.07(-0.33%) |
Mar 21, 2017 | 22.68 | 22.68 | 22.68 | 955 | -0.13(-0.55%) | |
Mar 20, 2017 | 22.92 | 22.92 | 22.81 | 22.81 | 1,273 | +0.59(+2.67%) |
Mar 15, 2017 | 22.22 | 22.22 | 22.22 | 133 | +0.10(+0.45%) | |
Mar 14, 2017 | 22.08 | 22.13 | 22.01 | 22.12 | 865 | -0.08(-0.38%) |
Mar 13, 2017 | 22.14 | 22.23 | 22.12 | 22.20 | 3,001 | +0.34(+1.55%) |
Mar 10, 2017 | 21.99 | 21.99 | 21.86 | 21.86 | 5,689 | +0.00(+0.02%) |
Mar 09, 2017 | 21.86 | 21.86 | 21.86 | 21.86 | 137 | -0.23(-1.05%) |
Mar 07, 2017 | 22.09 | 22.09 | 22.09 | 52 | +0.01(+0.03%) | |
Mar 06, 2017 | 22.08 | 22.08 | 22.04 | 22.08 | 2,010 | +0.13(+0.59%) |
Mar 02, 2017 | 21.95 | 21.95 | 21.95 | 95 | -0.25(-1.13%) |