Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.40 | 22.43 | 22.32 | 22.34 | 16,238 | -0.09(-0.40%) |
May 30, 2017 | 22.49 | 22.54 | 22.43 | 22.43 | 13,332 | -0.06(-0.27%) |
May 26, 2017 | 22.65 | 22.65 | 22.48 | 22.49 | 21,338 | -0.10(-0.43%) |
May 25, 2017 | 22.52 | 22.71 | 22.49 | 22.59 | 18,525 | -0.02(-0.10%) |
May 24, 2017 | 22.69 | 22.69 | 22.53 | 22.61 | 10,592 | +0.11(+0.49%) |
May 23, 2017 | 22.42 | 22.63 | 22.42 | 22.50 | 12,689 | +0.15(+0.67%) |
May 22, 2017 | 22.30 | 22.41 | 22.30 | 22.35 | 10,163 | +0.04(+0.20%) |
May 19, 2017 | 22.29 | 22.40 | 22.20 | 22.31 | 5,593 | -0.02(-0.11%) |
May 18, 2017 | 22.44 | 22.44 | 22.30 | 22.33 | 16,582 | -0.02(-0.09%) |
May 17, 2017 | 22.45 | 22.45 | 22.22 | 22.35 | 18,294 | -0.21(-0.92%) |
May 16, 2017 | 22.66 | 22.66 | 22.46 | 22.56 | 26,416 | -0.01(-0.06%) |
May 15, 2017 | 22.30 | 22.60 | 22.30 | 22.57 | 22,327 | +0.24(+1.07%) |
May 12, 2017 | 22.38 | 22.45 | 22.25 | 22.33 | 15,988 | -0.12(-0.53%) |
May 11, 2017 | 22.40 | 22.50 | 22.36 | 22.45 | 21,684 | -0.02(-0.09%) |
May 10, 2017 | 22.82 | 22.82 | 22.38 | 22.47 | 22,413 | -0.33(-1.45%) |
May 09, 2017 | 22.99 | 23.01 | 22.70 | 22.80 | 20,518 | -0.14(-0.59%) |
May 08, 2017 | 23.02 | 23.02 | 22.89 | 22.94 | 7,028 | -0.00(-0.02%) |
May 05, 2017 | 23.00 | 23.11 | 22.79 | 22.94 | 16,542 | +0.06(+0.26%) |
May 04, 2017 | 23.34 | 23.35 | 22.79 | 22.88 | 49,491 | -0.41(-1.75%) |
May 03, 2017 | 23.70 | 23.70 | 23.22 | 23.29 | 23,798 | -0.40(-1.70%) |
May 02, 2017 | 23.57 | 23.74 | 23.48 | 23.69 | 23,679 | +0.14(+0.59%) |
May 01, 2017 | 23.60 | 23.75 | 23.50 | 23.55 | 25,624 | -0.12(-0.51%) |
Apr 28, 2017 | 23.64 | 23.69 | 23.50 | 23.67 | 24,926 | +0.02(+0.08%) |
Apr 27, 2017 | 23.71 | 23.71 | 23.55 | 23.65 | 9,557 | +0.03(+0.13%) |
Apr 26, 2017 | 23.58 | 23.74 | 23.58 | 23.62 | 35,943 | +0.03(+0.13%) |
Apr 25, 2017 | 23.75 | 23.75 | 23.55 | 23.59 | 23,923 | +0.12(+0.51%) |
Apr 24, 2017 | 23.51 | 23.63 | 23.45 | 23.47 | 15,370 | -0.01(-0.04%) |
Apr 21, 2017 | 23.30 | 23.50 | 23.30 | 23.48 | 43,530 | +0.14(+0.60%) |
Apr 20, 2017 | 23.39 | 23.39 | 23.28 | 23.34 | 24,197 | +0.03(+0.13%) |
Apr 19, 2017 | 23.30 | 23.39 | 23.27 | 23.31 | 8,349 | -0.09(-0.37%) |
Apr 18, 2017 | 23.27 | 23.41 | 23.17 | 23.40 | 30,412 | +0.19(+0.81%) |
Apr 17, 2017 | 23.16 | 23.35 | 23.16 | 23.21 | 57,618 | +0.04(+0.17%) |
Apr 13, 2017 | 23.32 | 23.32 | 23.17 | 23.17 | 11,345 | -0.15(-0.64%) |
Apr 12, 2017 | 23.26 | 23.43 | 23.25 | 23.32 | 66,578 | -0.11(-0.47%) |
Apr 11, 2017 | 23.28 | 23.43 | 23.20 | 23.43 | 14,119 | +0.14(+0.60%) |
Apr 10, 2017 | 23.49 | 23.49 | 23.18 | 23.29 | 14,316 | -0.42(-1.77%) |
Apr 07, 2017 | 23.57 | 23.76 | 23.57 | 23.71 | 51,375 | +0.03(+0.13%) |
Apr 06, 2017 | 23.67 | 23.75 | 23.55 | 23.68 | 23,755 | +0.06(+0.25%) |
Apr 05, 2017 | 23.78 | 23.81 | 23.59 | 23.62 | 13,982 | -0.15(-0.63%) |
Apr 04, 2017 | 23.96 | 23.96 | 23.62 | 23.77 | 13,044 | +0.03(+0.13%) |
Apr 03, 2017 | 23.75 | 23.82 | 23.66 | 23.74 | 20,718 | -0.05(-0.21%) |
Mar 31, 2017 | 23.69 | 23.87 | 23.69 | 23.79 | 18,488 | +0.07(+0.30%) |
Mar 30, 2017 | 23.69 | 23.79 | 23.58 | 23.72 | 15,993 | +0.17(+0.72%) |
Mar 29, 2017 | 23.46 | 23.61 | 23.45 | 23.55 | 7,625 | +0.14(+0.60%) |
Mar 28, 2017 | 23.21 | 23.54 | 23.21 | 23.41 | 11,283 | +0.06(+0.26%) |
Mar 27, 2017 | 23.35 | 23.35 | 23.19 | 23.35 | 11,306 | -0.01(-0.04%) |
Mar 24, 2017 | 23.46 | 23.46 | 23.25 | 23.36 | 13,540 | +0.08(+0.34%) |
Mar 23, 2017 | 23.32 | 23.40 | 23.25 | 23.28 | 7,300 | +0.09(+0.41%) |
Mar 22, 2017 | 23.22 | 23.28 | 23.05 | 23.19 | 17,043 | -0.02(-0.11%) |
Mar 21, 2017 | 23.61 | 23.65 | 23.20 | 23.21 | 16,347 | -0.41(-1.74%) |
Mar 20, 2017 | 23.62 | 23.63 | 23.54 | 23.62 | 8,355 | +0.15(+0.64%) |
Mar 17, 2017 | 23.21 | 23.51 | 23.21 | 23.47 | 31,887 | +0.13(+0.56%) |
Mar 16, 2017 | 23.40 | 23.52 | 23.28 | 23.34 | 16,455 | -0.05(-0.21%) |
Mar 15, 2017 | 23.31 | 23.39 | 23.16 | 23.39 | 11,857 | +0.28(+1.19%) |
Mar 14, 2017 | 23.14 | 23.22 | 23.03 | 23.11 | 34,860 | -0.16(-0.68%) |
Mar 13, 2017 | 22.94 | 23.32 | 22.91 | 23.27 | 57,453 | +0.23(+1.01%) |
Mar 10, 2017 | 22.86 | 23.14 | 22.86 | 23.04 | 62,900 | +0.22(+0.96%) |
Mar 09, 2017 | 23.11 | 23.15 | 22.78 | 22.82 | 18,068 | -0.33(-1.41%) |
Mar 08, 2017 | 23.39 | 23.40 | 23.14 | 23.15 | 13,231 | -0.16(-0.70%) |
Mar 07, 2017 | 23.37 | 23.37 | 23.24 | 23.31 | 7,857 | -0.09(-0.39%) |
Mar 06, 2017 | 23.37 | 23.43 | 23.19 | 23.40 | 19,770 | +0.03(+0.13%) |
Mar 03, 2017 | 23.36 | 23.46 | 23.32 | 23.37 | 7,367 | +0.01(+0.04%) |
Mar 02, 2017 | 23.65 | 23.65 | 23.32 | 23.36 | 38,587 | -0.21(-0.89%) |