Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.00 | 22.00 | 21.92 | 21.98 | 9,160 | +0.04(+0.16%) |
May 30, 2017 | 21.97 | 21.98 | 21.87 | 21.95 | 6,543 | +0.09(+0.43%) |
May 26, 2017 | 21.84 | 21.87 | 21.81 | 21.85 | 7,578 | +0.07(+0.32%) |
May 25, 2017 | 22.12 | 22.12 | 21.75 | 21.78 | 9,184 | -0.05(-0.23%) |
May 24, 2017 | 21.78 | 21.83 | 21.71 | 21.83 | 9,994 | -0.18(-0.82%) |
May 23, 2017 | 22.06 | 22.06 | 21.94 | 22.01 | 8,338 | -0.01(-0.05%) |
May 22, 2017 | 22.01 | 22.02 | 21.97 | 22.02 | 6,549 | -0.20(-0.88%) |
May 19, 2017 | 21.99 | 22.24 | 21.99 | 22.21 | 2,901 | +0.16(+0.73%) |
May 18, 2017 | 21.98 | 22.11 | 21.98 | 22.05 | 7,999 | +0.23(+1.08%) |
May 17, 2017 | 21.83 | 21.83 | 21.74 | 21.82 | 11,751 | +0.21(+0.95%) |
May 16, 2017 | 21.55 | 21.66 | 21.55 | 21.61 | 37,083 | -0.34(-1.53%) |
May 15, 2017 | 21.98 | 22.05 | 21.95 | 21.95 | 8,998 | -0.23(-1.04%) |
May 12, 2017 | 22.14 | 22.19 | 22.14 | 22.18 | 19,525 | -0.03(-0.14%) |
May 11, 2017 | 22.21 | 22.38 | 22.17 | 22.21 | 5,859 | -0.55(-2.41%) |
May 10, 2017 | 22.73 | 22.95 | 22.71 | 22.76 | 6,637 | +0.00(+0.01%) |
May 09, 2017 | 22.73 | 22.75 | 22.70 | 22.75 | 7,671 | +0.16(+0.71%) |
May 08, 2017 | 22.65 | 22.66 | 22.58 | 22.59 | 5,701 | +0.27(+1.19%) |
May 05, 2017 | 22.31 | 22.33 | 22.30 | 22.33 | 3,742 | +0.03(+0.13%) |
May 04, 2017 | 22.19 | 22.33 | 22.19 | 22.30 | 21,948 | +0.11(+0.47%) |
May 03, 2017 | 22.16 | 22.21 | 22.13 | 22.20 | 6,213 | -0.00(-0.02%) |
May 02, 2017 | 22.17 | 22.20 | 22.16 | 22.20 | 5,150 | -0.13(-0.58%) |
May 01, 2017 | 22.04 | 22.33 | 22.04 | 22.33 | 5,372 | +0.68(+3.14%) |
Apr 28, 2017 | 22.20 | 22.20 | 21.24 | 21.65 | 26,714 | -0.38(-1.72%) |
Apr 27, 2017 | 22.02 | 22.05 | 22.01 | 22.03 | 4,321 | +0.07(+0.31%) |
Apr 26, 2017 | 22.02 | 22.04 | 21.94 | 21.96 | 2,627 | -0.21(-0.95%) |
Apr 25, 2017 | 22.23 | 22.23 | 22.14 | 22.17 | 5,243 | -0.14(-0.63%) |
Apr 24, 2017 | 22.27 | 22.31 | 22.27 | 22.31 | 4,875 | +0.08(+0.36%) |
Apr 21, 2017 | 22.28 | 22.28 | 22.22 | 22.23 | 2,915 | +0.14(+0.61%) |
Apr 20, 2017 | 22.12 | 22.12 | 22.09 | 22.09 | 5,934 | -0.02(-0.09%) |
Apr 19, 2017 | 22.18 | 22.18 | 22.10 | 22.12 | 3,870 | +0.05(+0.21%) |
Apr 18, 2017 | 22.09 | 22.13 | 22.06 | 22.07 | 3,692 | -0.17(-0.76%) |
Apr 17, 2017 | 22.21 | 22.28 | 22.21 | 22.24 | 3,406 | +0.14(+0.66%) |
Apr 13, 2017 | 22.13 | 22.13 | 22.06 | 22.09 | 3,246 | -0.11(-0.47%) |
Apr 12, 2017 | 22.05 | 22.20 | 22.03 | 22.20 | 7,026 | -0.16(-0.72%) |
Apr 11, 2017 | 22.27 | 22.36 | 22.24 | 22.36 | 6,090 | +0.26(+1.18%) |
Apr 10, 2017 | 22.11 | 22.11 | 22.07 | 22.10 | 4,859 | -0.25(-1.12%) |
Apr 07, 2017 | 22.30 | 22.37 | 22.30 | 22.35 | 7,652 | +0.12(+0.54%) |
Apr 06, 2017 | 22.16 | 22.23 | 22.16 | 22.23 | 6,473 | -0.23(-1.02%) |
Apr 05, 2017 | 22.51 | 22.51 | 22.45 | 22.46 | 4,948 | -0.03(-0.13%) |
Apr 04, 2017 | 22.46 | 22.53 | 22.46 | 22.49 | 4,255 | -0.02(-0.09%) |
Apr 03, 2017 | 22.43 | 22.51 | 22.42 | 22.51 | 3,471 | -0.08(-0.35%) |
Mar 31, 2017 | 22.52 | 22.63 | 22.50 | 22.59 | 3,656 | -0.28(-1.22%) |
Mar 30, 2017 | 22.80 | 23.05 | 22.77 | 22.87 | 4,793 | -0.13(-0.57%) |
Mar 29, 2017 | 23.15 | 23.16 | 22.84 | 23.00 | 5,920 | -0.12(-0.52%) |
Mar 28, 2017 | 23.15 | 23.24 | 23.11 | 23.12 | 2,249 | -0.18(-0.77%) |
Mar 27, 2017 | 23.34 | 23.34 | 22.92 | 23.30 | 5,484 | +0.08(+0.34%) |
Mar 24, 2017 | 22.87 | 23.22 | 22.87 | 23.22 | 2,556 | +0.11(+0.48%) |
Mar 23, 2017 | 23.07 | 23.15 | 23.03 | 23.11 | 8,111 | +0.23(+1.01%) |
Mar 22, 2017 | 22.80 | 23.13 | 22.80 | 22.88 | 3,402 | -0.22(-0.95%) |
Mar 21, 2017 | 23.19 | 23.19 | 22.95 | 23.10 | 4,054 | +0.10(+0.41%) |
Mar 20, 2017 | 23.00 | 23.16 | 22.98 | 23.00 | 3,800 | -0.03(-0.11%) |
Mar 17, 2017 | 23.04 | 23.04 | 22.90 | 23.03 | 6,113 | -0.27(-1.14%) |
Mar 16, 2017 | 23.28 | 23.43 | 23.22 | 23.30 | 3,467 | -0.09(-0.41%) |
Mar 15, 2017 | 22.97 | 23.39 | 22.97 | 23.39 | 3,978 | +0.29(+1.26%) |
Mar 14, 2017 | 23.06 | 23.24 | 22.89 | 23.10 | 2,755 | -0.10(-0.44%) |
Mar 13, 2017 | 22.80 | 23.25 | 22.80 | 23.20 | 6,035 | +0.34(+1.47%) |
Mar 10, 2017 | 22.86 | 22.99 | 22.71 | 22.86 | 2,521 | +0.05(+0.24%) |
Mar 09, 2017 | 22.82 | 22.85 | 22.77 | 22.81 | 12,278 | -0.06(-0.26%) |
Mar 08, 2017 | 22.99 | 23.11 | 22.87 | 22.87 | 6,184 | -0.35(-1.51%) |
Mar 07, 2017 | 23.01 | 23.35 | 23.01 | 23.22 | 12,365 | +0.03(+0.13%) |
Mar 06, 2017 | 23.18 | 23.33 | 23.15 | 23.19 | 2,099 | -0.08(-0.34%) |
Mar 03, 2017 | 23.09 | 23.29 | 23.09 | 23.27 | 5,815 | +0.26(+1.13%) |
Mar 02, 2017 | 22.98 | 23.15 | 22.98 | 23.01 | 7,317 | +0.07(+0.31%) |