Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.67 | 24.84 | 24.67 | 24.84 | 1,180 | +0.06(+0.24%) |
May 30, 2017 | 25.04 | 25.04 | 24.77 | 24.78 | 6,222 | -0.08(-0.32%) |
May 26, 2017 | 24.82 | 24.92 | 24.82 | 24.86 | 9,211 | +0.04(+0.16%) |
May 25, 2017 | 24.65 | 24.83 | 24.65 | 24.82 | 2,573 | +0.08(+0.32%) |
May 24, 2017 | 24.65 | 24.74 | 24.61 | 24.74 | 5,440 | +0.21(+0.84%) |
May 23, 2017 | 24.51 | 24.57 | 24.51 | 24.53 | 996 | +0.02(+0.06%) |
May 22, 2017 | 24.41 | 24.52 | 24.41 | 24.52 | 987 | +0.20(+0.83%) |
May 19, 2017 | 24.31 | 24.39 | 24.29 | 24.32 | 5,179 | +0.10(+0.42%) |
May 18, 2017 | 23.96 | 24.21 | 23.83 | 24.21 | 6,348 | +0.07(+0.27%) |
May 17, 2017 | 24.36 | 24.36 | 24.14 | 24.15 | 4,949 | -0.54(-2.19%) |
May 16, 2017 | 24.72 | 24.72 | 24.61 | 24.69 | 5,446 | -0.02(-0.08%) |
May 15, 2017 | 24.67 | 24.78 | 24.63 | 24.71 | 10,275 | +0.38(+1.58%) |
May 12, 2017 | 24.25 | 24.39 | 24.25 | 24.33 | 3,917 | +0.05(+0.22%) |
May 11, 2017 | 24.44 | 24.44 | 24.08 | 24.27 | 4,985 | -0.32(-1.30%) |
May 10, 2017 | 24.49 | 24.62 | 24.40 | 24.59 | 8,236 | +0.16(+0.65%) |
May 09, 2017 | 24.53 | 24.53 | 24.40 | 24.43 | 2,502 | +0.11(+0.46%) |
May 08, 2017 | 24.54 | 24.54 | 24.24 | 24.32 | 5,612 | +0.07(+0.27%) |
May 05, 2017 | 24.01 | 24.26 | 24.01 | 24.26 | 4,540 | +0.33(+1.38%) |
May 04, 2017 | 23.87 | 23.93 | 23.84 | 23.93 | 2,478 | +0.36(+1.53%) |
May 03, 2017 | 23.80 | 23.80 | 23.47 | 23.57 | 6,561 | -0.27(-1.11%) |
May 02, 2017 | 23.73 | 23.83 | 23.70 | 23.83 | 5,374 | +0.17(+0.71%) |
May 01, 2017 | 23.54 | 23.68 | 23.49 | 23.66 | 17,855 | +0.18(+0.75%) |
Apr 28, 2017 | 23.44 | 23.51 | 23.44 | 23.49 | 2,253 | -0.01(-0.06%) |
Apr 27, 2017 | 23.51 | 23.57 | 23.45 | 23.50 | 2,791 | +0.07(+0.31%) |
Apr 26, 2017 | 23.32 | 23.44 | 23.32 | 23.43 | 1,649 | +0.09(+0.38%) |
Apr 25, 2017 | 23.12 | 23.40 | 23.12 | 23.34 | 2,793 | +0.15(+0.64%) |
Apr 24, 2017 | 23.19 | 23.19 | 23.08 | 23.19 | 3,935 | +0.26(+1.15%) |
Apr 21, 2017 | 22.96 | 22.96 | 22.93 | 22.93 | 2,025 | -0.04(-0.16%) |
Apr 20, 2017 | 22.89 | 22.97 | 22.89 | 22.96 | 4,218 | +0.23(+1.00%) |
Apr 19, 2017 | 22.70 | 22.80 | 22.70 | 22.74 | 2,628 | +0.21(+0.92%) |
Apr 18, 2017 | 22.56 | 22.59 | 22.46 | 22.53 | 1,298 | +0.03(+0.13%) |
Apr 17, 2017 | 22.33 | 22.50 | 22.32 | 22.50 | 3,608 | +0.19(+0.87%) |
Apr 13, 2017 | 22.47 | 22.47 | 22.31 | 22.31 | 2,624 | -0.14(-0.64%) |
Apr 11, 2017 | 22.45 | 82 | -0.08(-0.36%) | |||
Apr 10, 2017 | 22.59 | 22.59 | 22.53 | 22.53 | 4,456 | +0.07(+0.31%) |
Apr 07, 2017 | 22.29 | 22.46 | 22.29 | 22.46 | 603 | +0.04(+0.18%) |
Apr 06, 2017 | 22.37 | 22.44 | 22.27 | 22.42 | 2,394 | +0.07(+0.34%) |
Apr 05, 2017 | 22.59 | 22.59 | 22.35 | 22.35 | 674 | -0.29(-1.29%) |
Apr 04, 2017 | 22.63 | 22.64 | 22.63 | 22.64 | 429 | +0.02(+0.08%) |
Apr 03, 2017 | 22.81 | 22.84 | 22.51 | 22.62 | 11,996 | -0.20(-0.86%) |
Mar 31, 2017 | 22.75 | 22.82 | 22.72 | 22.82 | 2,568 | +0.06(+0.26%) |
Mar 30, 2017 | 22.72 | 22.76 | 22.72 | 22.76 | 908 | +0.01(+0.04%) |
Mar 29, 2017 | 22.70 | 22.75 | 22.70 | 22.75 | 1,043 | +0.11(+0.48%) |
Mar 28, 2017 | 22.45 | 22.70 | 22.34 | 22.64 | 5,795 | +0.17(+0.75%) |
Mar 27, 2017 | 22.15 | 22.50 | 22.15 | 22.47 | 5,245 | +0.12(+0.55%) |
Mar 24, 2017 | 22.32 | 22.35 | 22.31 | 22.35 | 1,921 | +0.07(+0.33%) |
Mar 23, 2017 | 22.13 | 22.28 | 22.13 | 22.28 | 1,674 | +0.23(+1.04%) |
Mar 22, 2017 | 21.98 | 22.05 | 21.94 | 22.05 | 3,318 | +0.13(+0.59%) |
Mar 21, 2017 | 22.07 | 22.07 | 21.92 | 21.92 | 3,559 | -0.34(-1.51%) |
Mar 20, 2017 | 22.34 | 22.34 | 22.25 | 22.25 | 2,243 | -0.10(-0.44%) |
Mar 17, 2017 | 22.31 | 22.38 | 22.31 | 22.35 | 2,349 | +0.09(+0.42%) |
Mar 16, 2017 | 22.36 | 22.37 | 22.26 | 22.26 | 2,089 | +0.17(+0.75%) |
Mar 15, 2017 | 22.02 | 22.15 | 22.02 | 22.09 | 2,800 | +0.09(+0.41%) |
Mar 14, 2017 | 21.99 | 22.00 | 21.98 | 22.00 | 555 | -0.16(-0.72%) |
Mar 13, 2017 | 22.14 | 22.18 | 22.14 | 22.16 | 565 | +0.03(+0.13%) |
Mar 10, 2017 | 22.07 | 22.16 | 22.07 | 22.13 | 3,051 | +0.12(+0.56%) |
Mar 09, 2017 | 22.08 | 22.08 | 21.89 | 22.01 | 8,029 | -0.07(-0.33%) |
Mar 08, 2017 | 22.03 | 22.11 | 22.03 | 22.08 | 2,803 | +0.04(+0.16%) |
Mar 07, 2017 | 22.22 | 22.31 | 22.05 | 22.05 | 3,763 | -0.12(-0.53%) |
Mar 06, 2017 | 22.21 | 22.21 | 22.07 | 22.17 | 6,384 | -0.19(-0.85%) |
Mar 03, 2017 | 22.38 | 22.38 | 22.23 | 22.36 | 3,654 | +0.08(+0.34%) |
Mar 02, 2017 | 22.54 | 22.54 | 22.27 | 22.28 | 23,544 | -0.24(-1.08%) |