Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.37 | 22.42 | 22.37 | 22.39 | 2,989 | -0.03(-0.13%) |
May 30, 2017 | 22.52 | 22.52 | 22.42 | 22.42 | 2,065 | -0.15(-0.68%) |
May 26, 2017 | 22.57 | 22.64 | 22.56 | 22.57 | 29,295 | -0.16(-0.72%) |
May 25, 2017 | 22.73 | 22.76 | 22.71 | 22.74 | 5,717 | -0.03(-0.13%) |
May 24, 2017 | 22.75 | 22.80 | 22.74 | 22.77 | 10,224 | +0.02(+0.07%) |
May 23, 2017 | 22.61 | 22.76 | 22.61 | 22.75 | 3,838 | +0.07(+0.31%) |
May 22, 2017 | 22.61 | 22.68 | 22.61 | 22.68 | 11,144 | +0.08(+0.34%) |
May 19, 2017 | 22.47 | 22.69 | 22.47 | 22.60 | 6,752 | +0.35(+1.59%) |
May 18, 2017 | 22.09 | 22.25 | 22.03 | 22.25 | 27,266 | +0.01(+0.04%) |
May 17, 2017 | 22.66 | 22.66 | 22.23 | 22.24 | 116,140 | -0.80(-3.49%) |
May 16, 2017 | 23.21 | 23.22 | 22.99 | 23.04 | 29,391 | -0.34(-1.43%) |
May 15, 2017 | 23.30 | 23.38 | 23.30 | 23.38 | 42,857 | +0.08(+0.33%) |
May 12, 2017 | 23.34 | 23.35 | 23.29 | 23.30 | 6,134 | -0.10(-0.41%) |
May 11, 2017 | 23.47 | 23.49 | 23.39 | 23.40 | 9,717 | -0.12(-0.53%) |
May 10, 2017 | 23.47 | 23.53 | 23.47 | 23.52 | 6,485 | -0.13(-0.57%) |
May 09, 2017 | 23.67 | 23.72 | 23.60 | 23.66 | 4,173 | +0.11(+0.45%) |
May 08, 2017 | 23.46 | 23.55 | 23.46 | 23.55 | 103,949 | +0.16(+0.70%) |
May 05, 2017 | 23.29 | 23.40 | 23.29 | 23.39 | 2,873 | +0.16(+0.70%) |
May 04, 2017 | 23.26 | 23.28 | 23.13 | 23.23 | 26,761 | -0.02(-0.08%) |
May 03, 2017 | 23.05 | 23.24 | 23.05 | 23.24 | 6,519 | +0.20(+0.87%) |
May 02, 2017 | 23.03 | 23.10 | 23.01 | 23.04 | 8,205 | +0.21(+0.92%) |
May 01, 2017 | 22.73 | 22.83 | 22.73 | 22.83 | 4,825 | +0.12(+0.55%) |
Apr 28, 2017 | 22.85 | 22.85 | 22.71 | 22.71 | 9,121 | -0.38(-1.66%) |
Apr 27, 2017 | 23.15 | 23.15 | 23.03 | 23.09 | 4,078 | +0.12(+0.50%) |
Apr 26, 2017 | 23.00 | 23.16 | 22.98 | 22.98 | 43,229 | +0.05(+0.21%) |
Apr 25, 2017 | 22.86 | 22.96 | 22.86 | 22.93 | 28,484 | +0.58(+2.62%) |
Apr 24, 2017 | 22.43 | 22.43 | 22.29 | 22.34 | 8,986 | +0.31(+1.39%) |
Apr 21, 2017 | 22.04 | 22.07 | 22.01 | 22.04 | 6,053 | +0.07(+0.31%) |
Apr 20, 2017 | 21.81 | 22.03 | 21.81 | 21.97 | 56,881 | +0.44(+2.05%) |
Apr 19, 2017 | 21.63 | 21.70 | 21.51 | 21.53 | 75,208 | +0.14(+0.67%) |
Apr 18, 2017 | 21.48 | 21.48 | 21.39 | 21.39 | 4,335 | -0.19(-0.89%) |
Apr 17, 2017 | 21.38 | 21.58 | 21.38 | 21.58 | 8,648 | +0.28(+1.30%) |
Apr 13, 2017 | 21.47 | 21.47 | 21.30 | 21.30 | 6,266 | -0.27(-1.24%) |
Apr 12, 2017 | 21.63 | 21.68 | 21.57 | 21.57 | 7,059 | -0.23(-1.05%) |
Apr 11, 2017 | 21.86 | 21.95 | 21.68 | 21.80 | 51,694 | -0.12(-0.52%) |
Apr 10, 2017 | 22.02 | 22.02 | 21.88 | 21.91 | 17,925 | -0.02(-0.09%) |
Apr 07, 2017 | 21.91 | 21.98 | 21.80 | 21.93 | 18,437 | +0.17(+0.79%) |
Apr 06, 2017 | 21.74 | 21.82 | 21.71 | 21.76 | 5,717 | -0.13(-0.61%) |
Apr 05, 2017 | 22.09 | 22.15 | 21.85 | 21.89 | 105,037 | -0.35(-1.59%) |
Apr 04, 2017 | 22.09 | 22.28 | 22.09 | 22.25 | 18,620 | -0.21(-0.94%) |
Apr 03, 2017 | 22.58 | 22.58 | 22.31 | 22.46 | 11,150 | -0.13(-0.59%) |
Mar 31, 2017 | 22.62 | 22.63 | 22.57 | 22.59 | 5,397 | -0.42(-1.83%) |
Mar 30, 2017 | 22.84 | 23.01 | 22.80 | 23.01 | 32,251 | +0.15(+0.67%) |
Mar 29, 2017 | 22.85 | 22.90 | 22.78 | 22.86 | 6,800 | -0.32(-1.36%) |
Mar 28, 2017 | 22.83 | 23.18 | 22.78 | 23.18 | 28,393 | +0.42(+1.85%) |
Mar 27, 2017 | 22.52 | 22.76 | 22.49 | 22.76 | 132,027 | -0.23(-1.00%) |
Mar 24, 2017 | 23.00 | 23.01 | 22.85 | 22.99 | 13,147 | +0.36(+1.61%) |
Mar 23, 2017 | 22.56 | 22.75 | 22.53 | 22.62 | 41,732 | -0.11(-0.46%) |
Mar 22, 2017 | 22.79 | 22.79 | 22.56 | 22.73 | 55,776 | -0.36(-1.58%) |
Mar 21, 2017 | 23.68 | 23.68 | 23.04 | 23.09 | 225,445 | -0.69(-2.90%) |
Mar 20, 2017 | 23.87 | 23.90 | 23.78 | 23.78 | 16,797 | -0.04(-0.15%) |
Mar 17, 2017 | 23.89 | 23.89 | 23.76 | 23.82 | 7,435 | +0.01(+0.03%) |
Mar 16, 2017 | 24.06 | 24.06 | 23.76 | 23.81 | 27,650 | -0.22(-0.92%) |
Mar 15, 2017 | 24.05 | 24.25 | 24.03 | 24.03 | 17,244 | -0.03(-0.12%) |
Mar 14, 2017 | 24.13 | 24.13 | 24.00 | 24.06 | 10,932 | -0.20(-0.82%) |
Mar 13, 2017 | 24.28 | 24.28 | 24.20 | 24.26 | 36,023 | +0.05(+0.19%) |
Mar 10, 2017 | 24.30 | 24.34 | 24.16 | 24.21 | 40,217 | +0.28(+1.16%) |
Mar 09, 2017 | 23.87 | 23.94 | 23.86 | 23.93 | 17,119 | +0.11(+0.48%) |
Mar 08, 2017 | 23.92 | 23.96 | 23.81 | 23.82 | 163,788 | +0.02(+0.08%) |
Mar 07, 2017 | 23.89 | 23.92 | 23.80 | 23.80 | 2,985 | -0.10(-0.40%) |
Mar 06, 2017 | 23.84 | 23.93 | 23.83 | 23.90 | 30,134 | -0.07(-0.28%) |
Mar 03, 2017 | 24.14 | 24.14 | 23.96 | 23.96 | 25,892 | -0.07(-0.28%) |
Mar 02, 2017 | 24.16 | 24.16 | 24.03 | 24.03 | 35,983 | -0.10(-0.40%) |