Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 203 | -0.02(-0.09%) |
May 30, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 1,144 | +0.00(+0.00%) |
May 26, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 1,618 | -0.16(-0.69%) |
May 25, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 404 | +0.52(+2.28%) |
May 24, 2017 | 22.77 | 22.77 | 22.72 | 22.77 | 947 | +0.13(+0.57%) |
May 23, 2017 | 22.64 | 22.64 | 22.64 | 22.64 | 784 | +0.10(+0.44%) |
May 22, 2017 | 22.60 | 22.60 | 22.06 | 22.54 | 839 | +0.68(+3.12%) |
May 19, 2017 | 21.91 | 21.91 | 21.83 | 21.86 | 1,048 | -0.09(-0.41%) |
May 18, 2017 | 21.95 | 21.95 | 21.60 | 21.95 | 657 | -0.49(-2.18%) |
May 17, 2017 | 22.44 | 22.44 | 21.74 | 22.44 | 908 | +0.24(+1.08%) |
May 16, 2017 | 22.41 | 22.41 | 21.82 | 22.20 | 1,256 | -0.32(-1.42%) |
May 15, 2017 | 22.52 | 22.52 | 22.52 | 22.52 | 331 | +0.27(+1.20%) |
May 12, 2017 | 22.31 | 22.31 | 22.25 | 22.25 | 489 | +0.30(+1.38%) |
May 11, 2017 | 22.06 | 22.06 | 21.95 | 21.95 | 3,605 | -0.38(-1.70%) |
May 10, 2017 | 22.33 | 22.33 | 22.33 | 22.33 | 487 | +0.33(+1.50%) |
May 09, 2017 | 21.95 | 22.00 | 21.90 | 22.00 | 1,872 | +0.28(+1.29%) |
May 08, 2017 | 21.95 | 21.95 | 21.67 | 21.72 | 779 | -0.19(-0.87%) |
May 05, 2017 | 21.92 | 21.92 | 21.91 | 21.91 | 705 | -0.04(-0.18%) |
May 04, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 1,092 | +0.02(+0.09%) |
May 03, 2017 | 22.34 | 22.34 | 21.91 | 21.93 | 4,249 | +0.02(+0.09%) |
May 02, 2017 | 22.49 | 22.49 | 21.91 | 21.91 | 1,076 | -0.72(-3.18%) |
May 01, 2017 | 22.63 | 22.63 | 22.63 | 22.63 | 947 | -0.07(-0.31%) |
Apr 28, 2017 | 22.76 | 22.76 | 22.25 | 22.70 | 41,392 | +0.74(+3.37%) |
Apr 27, 2017 | 22.35 | 22.35 | 21.96 | 21.96 | 388 | -0.79(-3.47%) |
Apr 26, 2017 | 22.80 | 22.80 | 22.75 | 22.75 | 841 | -0.09(-0.39%) |
Apr 25, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 295 | -0.23(-1.00%) |
Apr 24, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 419 | +0.59(+2.62%) |
Apr 21, 2017 | 22.90 | 22.90 | 22.48 | 22.48 | 769 | -0.54(-2.35%) |
Apr 20, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 595 | +0.02(+0.07%) |
Apr 19, 2017 | 23.01 | 23.01 | 23.00 | 23.00 | 488 | +0.21(+0.93%) |
Apr 18, 2017 | 22.82 | 22.82 | 22.79 | 22.79 | 1,126 | -0.31(-1.34%) |
Apr 17, 2017 | 23.32 | 23.32 | 23.10 | 23.10 | 817 | -0.19(-0.82%) |
Apr 13, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 414 | +0.04(+0.17%) |
Apr 12, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 337 | +0.25(+1.09%) |
Apr 11, 2017 | 23.04 | 23.04 | 23.00 | 23.00 | 740 | -0.26(-1.12%) |
Apr 10, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 376 | +0.51(+2.24%) |
Apr 07, 2017 | 23.09 | 23.09 | 22.75 | 22.75 | 5,203 | -0.52(-2.25%) |
Apr 06, 2017 | 23.34 | 23.34 | 23.27 | 23.27 | 420 | -0.22(-0.92%) |
Apr 05, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 485 | +0.15(+0.64%) |
Apr 04, 2017 | 23.49 | 23.49 | 23.25 | 23.34 | 35,230 | -0.01(-0.04%) |
Apr 03, 2017 | 23.49 | 23.49 | 23.33 | 23.35 | 6,369 | -0.14(-0.60%) |
Mar 31, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 810 | +0.15(+0.64%) |
Mar 30, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 626 | -0.09(-0.38%) |
Mar 29, 2017 | 23.38 | 23.43 | 23.35 | 23.43 | 3,138 | -0.32(-1.35%) |
Mar 28, 2017 | 23.73 | 23.75 | 23.61 | 23.75 | 1,593 | +0.15(+0.64%) |
Mar 27, 2017 | 23.83 | 23.83 | 23.60 | 23.60 | 1,355 | -0.76(-3.12%) |
Mar 24, 2017 | 24.48 | 24.48 | 24.36 | 24.36 | 2,532 | +1.19(+5.14%) |
Mar 23, 2017 | 23.65 | 23.65 | 23.17 | 23.17 | 611 | -0.97(-4.02%) |
Mar 21, 2017 | 24.14 | 24.14 | 24.14 | 61 | -0.10(-0.41%) | |
Mar 20, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 964 | +0.09(+0.37%) |
Mar 17, 2017 | 24.33 | 24.33 | 24.00 | 24.15 | 2,831 | +0.59(+2.50%) |
Mar 16, 2017 | 23.76 | 23.76 | 23.56 | 23.56 | 807 | +0.26(+1.12%) |
Mar 15, 2017 | 24.43 | 24.43 | 23.30 | 23.30 | 472 | +0.12(+0.52%) |
Mar 14, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 557 | +0.28(+1.22%) |
Mar 13, 2017 | 23.02 | 23.02 | 22.80 | 22.90 | 1,479 | -0.19(-0.82%) |
Mar 10, 2017 | 23.09 | 23.09 | 22.88 | 23.09 | 1,186 | +0.04(+0.17%) |
Mar 09, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 1,382 | -0.36(-1.54%) |
Mar 08, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 384 | +0.44(+1.92%) |
Mar 07, 2017 | 23.29 | 23.29 | 22.90 | 22.97 | 784 | +0.30(+1.32%) |
Mar 06, 2017 | 22.99 | 22.99 | 22.59 | 22.67 | 505 | +0.09(+0.40%) |
Mar 03, 2017 | 23.75 | 23.75 | 22.58 | 22.58 | 7,535 | -0.06(-0.27%) |
Mar 02, 2017 | 23.08 | 23.08 | 22.64 | 22.64 | 494 | -1.16(-4.87%) |