Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.52 | 23.56 | 23.52 | 23.54 | 5,028 | -0.10(-0.42%) |
May 30, 2017 | 23.69 | 23.70 | 23.59 | 23.64 | 19,253 | -0.05(-0.23%) |
May 26, 2017 | 23.68 | 23.73 | 23.68 | 23.70 | 5,845 | +0.14(+0.58%) |
May 25, 2017 | 23.53 | 23.58 | 23.45 | 23.56 | 46,128 | +0.24(+1.01%) |
May 24, 2017 | 23.23 | 23.34 | 23.23 | 23.33 | 84,156 | +0.03(+0.12%) |
May 23, 2017 | 23.33 | 23.38 | 23.21 | 23.30 | 30,149 | -0.04(-0.16%) |
May 22, 2017 | 23.31 | 23.38 | 23.23 | 23.33 | 16,472 | +0.01(+0.04%) |
May 19, 2017 | 23.12 | 23.39 | 23.12 | 23.33 | 408,143 | +0.62(+2.72%) |
May 18, 2017 | 22.58 | 23.04 | 22.58 | 22.71 | 130,652 | -1.00(-4.22%) |
May 17, 2017 | 23.88 | 24.01 | 23.68 | 23.71 | 452,558 | -0.02(-0.10%) |
May 16, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 246 | -0.07(-0.28%) |
May 15, 2017 | 23.55 | 23.80 | 23.55 | 23.80 | 11,362 | +0.52(+2.23%) |
May 12, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 714 | +0.09(+0.39%) |
May 11, 2017 | 23.14 | 23.27 | 23.14 | 23.19 | 4,643 | +0.45(+1.96%) |
May 10, 2017 | 22.73 | 22.74 | 22.73 | 22.74 | 1,034 | +0.01(+0.04%) |
May 09, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 4,975 | +0.48(+2.18%) |
May 04, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.13(-0.59%) | |
May 03, 2017 | 22.80 | 22.80 | 22.38 | 22.38 | 1,561 | -0.08(-0.35%) |
May 02, 2017 | 22.46 | 22.46 | 22.46 | 22.46 | 1,099 | +0.12(+0.53%) |
May 01, 2017 | 22.37 | 22.37 | 22.34 | 22.34 | 560 | +0.15(+0.68%) |
Apr 27, 2017 | 22.19 | 22.19 | 22.19 | 0 | -0.11(-0.51%) | |
Apr 26, 2017 | 22.31 | 22.45 | 22.28 | 22.31 | 976 | -0.27(-1.22%) |
Apr 25, 2017 | 22.46 | 22.58 | 22.46 | 22.58 | 1,396 | +0.66(+3.03%) |
Apr 20, 2017 | 21.92 | 21.92 | 21.92 | 0 | -0.08(-0.34%) | |
Apr 19, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 146 | -0.10(-0.44%) |
Apr 18, 2017 | 22.08 | 22.09 | 22.08 | 22.09 | 751 | -0.01(-0.03%) |
Apr 17, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 109 | +0.22(+1.02%) |
Apr 11, 2017 | 21.88 | 21.88 | 21.88 | 41 | -0.49(-2.20%) | |
Apr 06, 2017 | 22.37 | 22.37 | 22.37 | 0 | -0.29(-1.26%) | |
Apr 05, 2017 | 22.65 | 22.65 | 22.65 | 22.65 | 202 | +0.37(+1.65%) |
Mar 31, 2017 | 22.29 | 22.29 | 22.29 | 31 | -0.31(-1.38%) | |
Mar 28, 2017 | 22.60 | 22.60 | 22.60 | 123 | -0.01(-0.04%) | |
Mar 24, 2017 | 22.61 | 22.61 | 22.61 | 108 | +0.15(+0.69%) | |
Mar 23, 2017 | 22.50 | 22.50 | 22.45 | 22.45 | 955 | -0.23(-1.00%) |
Mar 20, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.25(+1.09%) | |
Mar 17, 2017 | 22.55 | 22.55 | 22.38 | 22.43 | 11,169 | -0.14(-0.63%) |
Mar 16, 2017 | 22.59 | 22.64 | 22.58 | 22.58 | 1,569 | +0.75(+3.46%) |
Mar 13, 2017 | 21.82 | 21.82 | 21.82 | 0 | +0.37(+1.72%) | |
Mar 10, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 220 | +0.01(+0.04%) |
Mar 09, 2017 | 21.29 | 21.63 | 21.29 | 21.44 | 1,687 | -0.18(-0.84%) |
Mar 08, 2017 | 21.71 | 21.71 | 21.51 | 21.62 | 1,149 | -0.22(-1.00%) |
Mar 07, 2017 | 21.85 | 21.85 | 21.84 | 21.84 | 409 | -0.09(-0.43%) |
Mar 06, 2017 | 21.94 | 21.94 | 21.94 | 21.94 | 183 | +0.11(+0.52%) |
Mar 02, 2017 | 21.82 | 21.82 | 21.82 | 1 | -0.54(-2.43%) |