Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.94 | 4 | -0.25(-1.13%) | |||
May 30, 2017 | 22.29 | 22.29 | 22.19 | 22.19 | 2,771 | -0.20(-0.90%) |
May 26, 2017 | 22.32 | 22.39 | 22.32 | 22.39 | 978 | -0.01(-0.03%) |
May 25, 2017 | 22.35 | 22.40 | 22.35 | 22.40 | 550 | -0.70(-3.03%) |
May 23, 2017 | 23.10 | 76 | -0.15(-0.63%) | |||
May 22, 2017 | 23.21 | 23.25 | 23.21 | 23.25 | 1,488 | +0.22(+0.96%) |
May 19, 2017 | 23.03 | 23.03 | 23.03 | 23.03 | 1,619 | +0.25(+1.11%) |
May 18, 2017 | 22.75 | 22.78 | 22.75 | 22.78 | 1,935 | -0.05(-0.22%) |
May 17, 2017 | 22.79 | 22.83 | 22.79 | 22.83 | 901 | -0.36(-1.56%) |
May 16, 2017 | 23.19 | 23.19 | 23.19 | 23.19 | 435 | -0.18(-0.78%) |
May 15, 2017 | 23.46 | 23.46 | 23.37 | 23.37 | 506 | +0.11(+0.49%) |
May 11, 2017 | 23.25 | 28 | +0.00(+0.00%) | |||
May 10, 2017 | 22.97 | 23.25 | 22.97 | 23.25 | 1,373 | +0.40(+1.77%) |
May 09, 2017 | 22.93 | 22.93 | 22.85 | 22.85 | 727 | +0.20(+0.90%) |
May 05, 2017 | 22.65 | 13 | +0.44(+1.98%) | |||
May 04, 2017 | 22.23 | 22.23 | 22.21 | 22.21 | 738 | -0.61(-2.68%) |
May 03, 2017 | 22.88 | 22.88 | 22.77 | 22.82 | 2,436 | -0.07(-0.29%) |
May 02, 2017 | 23.07 | 23.07 | 22.85 | 22.88 | 1,267 | -0.14(-0.62%) |
May 01, 2017 | 22.94 | 23.03 | 22.94 | 23.03 | 1,370 | -0.13(-0.57%) |
Apr 28, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 343 | -0.25(-1.09%) |
Apr 27, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 902 | -0.25(-1.07%) |
Apr 26, 2017 | 23.66 | 23.67 | 23.66 | 23.67 | 2,948 | +0.24(+1.01%) |
Apr 25, 2017 | 23.68 | 23.68 | 23.41 | 23.43 | 2,017 | +0.02(+0.11%) |
Apr 24, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 252 | +0.34(+1.45%) |
Apr 21, 2017 | 23.26 | 23.26 | 23.07 | 23.07 | 633 | -0.20(-0.84%) |
Apr 20, 2017 | 23.22 | 23.30 | 23.22 | 23.27 | 1,319 | +0.13(+0.56%) |
Apr 19, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 302 | -0.44(-1.85%) |
Apr 18, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 686 | -0.21(-0.88%) |
Apr 17, 2017 | 23.78 | 23.78 | 23.78 | 23.78 | 6,371 | -0.59(-2.41%) |
Apr 11, 2017 | 24.37 | 36 | -0.08(-0.35%) | |||
Apr 10, 2017 | 24.38 | 24.46 | 24.38 | 24.46 | 672 | +0.29(+1.22%) |
Apr 06, 2017 | 24.16 | 171 | +0.28(+1.16%) | |||
Apr 03, 2017 | 23.89 | 4 | -0.15(-0.63%) | |||
Mar 31, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 151 | -0.06(-0.25%) |
Mar 30, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 590 | +0.04(+0.15%) |
Mar 29, 2017 | 23.98 | 24.06 | 23.98 | 24.06 | 713 | +0.49(+2.06%) |
Mar 28, 2017 | 23.21 | 23.58 | 23.21 | 23.58 | 2,835 | +0.35(+1.53%) |
Mar 27, 2017 | 23.13 | 23.22 | 23.13 | 23.22 | 835 | -0.15(-0.65%) |
Mar 24, 2017 | 23.38 | 23.38 | 23.30 | 23.37 | 439 | -0.11(-0.46%) |
Mar 23, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 479 | -0.03(-0.14%) |
Mar 22, 2017 | 23.40 | 23.51 | 23.40 | 23.51 | 1,879 | +0.02(+0.09%) |
Mar 21, 2017 | 24.04 | 24.04 | 23.49 | 23.49 | 1,121 | -0.28(-1.17%) |
Mar 20, 2017 | 23.63 | 23.77 | 23.63 | 23.77 | 2,235 | -0.08(-0.35%) |
Mar 17, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 181 | -0.02(-0.07%) |
Mar 16, 2017 | 23.93 | 23.93 | 23.87 | 23.87 | 870 | +0.03(+0.14%) |
Mar 15, 2017 | 23.58 | 23.83 | 23.52 | 23.83 | 1,160 | +0.37(+1.58%) |
Mar 14, 2017 | 23.28 | 23.46 | 23.28 | 23.46 | 2,467 | -0.26(-1.10%) |
Mar 13, 2017 | 23.83 | 23.83 | 23.68 | 23.73 | 2,042 | +0.09(+0.39%) |
Mar 10, 2017 | 23.87 | 23.87 | 23.57 | 23.63 | 5,056 | +0.11(+0.46%) |
Mar 09, 2017 | 23.50 | 23.53 | 23.34 | 23.53 | 10,935 | -0.20(-0.83%) |
Mar 08, 2017 | 24.15 | 24.15 | 23.72 | 23.72 | 4,362 | -0.46(-1.89%) |
Mar 07, 2017 | 24.33 | 24.33 | 24.18 | 24.18 | 605 | -0.15(-0.62%) |
Mar 06, 2017 | 24.34 | 24.34 | 24.33 | 24.33 | 428 | -0.04(-0.15%) |
Mar 03, 2017 | 24.45 | 24.57 | 24.36 | 24.36 | 4,694 | -0.21(-0.84%) |
Mar 02, 2017 | 24.59 | 24.59 | 24.55 | 24.57 | 1,600 | -0.20(-0.79%) |