Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.08(+0.35%) | |
May 26, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 175 | -0.04(-0.17%) |
May 19, 2017 | 23.06 | 23.06 | 23.06 | 40 | +0.10(+0.44%) | |
May 17, 2017 | 22.96 | 22.96 | 22.96 | 167 | -0.33(-1.42%) | |
May 16, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 1,242 | -0.01(-0.04%) |
May 15, 2017 | 23.25 | 23.30 | 23.25 | 23.30 | 375 | +0.09(+0.39%) |
May 11, 2017 | 23.21 | 23.21 | 23.21 | 1 | +0.05(+0.22%) | |
May 10, 2017 | 23.10 | 23.16 | 23.10 | 23.16 | 639 | +0.11(+0.48%) |
May 09, 2017 | 23.09 | 23.09 | 23.05 | 23.05 | 315 | -0.01(-0.04%) |
May 08, 2017 | 23.10 | 23.10 | 23.06 | 23.06 | 931 | -0.01(-0.04%) |
May 05, 2017 | 22.88 | 23.07 | 22.88 | 23.07 | 2,790 | +0.21(+0.92%) |
May 04, 2017 | 22.95 | 22.95 | 22.85 | 22.86 | 1,203 | -0.34(-1.47%) |
May 03, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 1,114 | -0.13(-0.56%) |
May 02, 2017 | 23.42 | 23.42 | 23.33 | 23.33 | 487 | -0.02(-0.09%) |
May 01, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 270 | +0.08(+0.34%) |
Apr 27, 2017 | 23.27 | 23.27 | 23.27 | 89 | -0.20(-0.85%) | |
Apr 26, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 575 | +0.03(+0.13%) |
Apr 25, 2017 | 23.44 | 23.46 | 23.44 | 23.44 | 900 | -0.06(-0.26%) |
Apr 24, 2017 | 23.58 | 23.58 | 23.50 | 23.50 | 8,365 | +0.08(+0.34%) |
Apr 21, 2017 | 23.47 | 23.47 | 23.42 | 23.42 | 400 | -0.05(-0.21%) |
Apr 20, 2017 | 23.51 | 23.51 | 23.47 | 23.47 | 3,100 | +0.12(+0.51%) |
Apr 19, 2017 | 23.40 | 23.40 | 23.35 | 23.35 | 4,355 | -0.12(-0.51%) |
Apr 18, 2017 | 23.48 | 23.48 | 23.47 | 23.47 | 400 | +0.01(+0.04%) |
Apr 17, 2017 | 23.41 | 23.47 | 23.41 | 23.46 | 815 | -0.09(-0.38%) |
Apr 13, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 470 | -0.10(-0.42%) |
Apr 12, 2017 | 23.76 | 23.76 | 23.65 | 23.65 | 825 | -0.09(-0.38%) |
Apr 11, 2017 | 23.72 | 23.74 | 23.72 | 23.74 | 260 | +0.04(+0.17%) |
Apr 10, 2017 | 23.71 | 23.71 | 23.70 | 23.70 | 600 | +0.07(+0.30%) |
Apr 07, 2017 | 23.62 | 23.63 | 23.62 | 23.63 | 800 | -0.03(-0.13%) |
Apr 06, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 350 | +0.06(+0.25%) |
Apr 05, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 512 | +0.04(+0.17%) |
Apr 04, 2017 | 23.57 | 23.60 | 23.56 | 23.56 | 2,561 | +0.11(+0.47%) |
Apr 03, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 386 | +0.01(+0.04%) |
Mar 31, 2017 | 23.39 | 23.48 | 23.39 | 23.44 | 991 | +0.01(+0.04%) |
Mar 29, 2017 | 23.43 | 23.43 | 23.43 | 140 | +0.31(+1.34%) | |
Mar 24, 2017 | 23.12 | 23.12 | 23.12 | 0 | -0.09(-0.39%) | |
Mar 23, 2017 | 23.06 | 23.22 | 23.06 | 23.21 | 1,619 | +0.12(+0.52%) |
Mar 22, 2017 | 22.99 | 23.09 | 22.95 | 23.09 | 1,300 | -0.04(-0.17%) |
Mar 21, 2017 | 23.10 | 23.13 | 23.10 | 23.13 | 13,500 | -0.15(-0.64%) |
Mar 17, 2017 | 23.28 | 23.28 | 23.28 | 49 | -0.16(-0.68%) | |
Mar 16, 2017 | 23.41 | 23.44 | 23.41 | 23.44 | 4,507 | +0.22(+0.95%) |
Mar 15, 2017 | 23.10 | 23.22 | 23.10 | 23.22 | 1,002 | +0.22(+0.96%) |
Mar 14, 2017 | 23.15 | 23.15 | 23.00 | 23.00 | 610 | +0.08(+0.35%) |
Mar 10, 2017 | 22.92 | 22.92 | 22.92 | 15 | +0.02(+0.09%) | |
Mar 09, 2017 | 22.94 | 22.94 | 22.90 | 22.90 | 16,200 | -0.03(-0.13%) |
Mar 08, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 164 | -0.09(-0.39%) |
Mar 07, 2017 | 23.00 | 23.02 | 23.00 | 23.02 | 1,175 | -0.01(-0.04%) |
Mar 06, 2017 | 23.03 | 23.03 | 23.03 | 23.03 | 100 | -0.05(-0.22%) |
Mar 03, 2017 | 23.10 | 23.10 | 23.08 | 23.08 | 610 | +0.06(+0.26%) |
Mar 02, 2017 | 23.24 | 23.26 | 23.02 | 23.02 | 810 | -0.11(-0.48%) |