Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.33 | 24.36 | 24.31 | 24.35 | 4,302 | +0.00(+0.00%) |
May 30, 2017 | 24.33 | 24.35 | 24.32 | 24.35 | 4,384 | +0.02(+0.07%) |
May 26, 2017 | 24.31 | 24.33 | 24.29 | 24.33 | 8,284 | -0.01(-0.04%) |
May 25, 2017 | 24.34 | 24.34 | 24.32 | 24.34 | 5,953 | +0.06(+0.26%) |
May 24, 2017 | 24.26 | 24.28 | 24.26 | 24.28 | 3,040 | -0.04(-0.18%) |
May 22, 2017 | 24.32 | 24.32 | 24.32 | 0 | +0.01(+0.04%) | |
May 19, 2017 | 24.30 | 24.31 | 24.28 | 24.31 | 5,127 | +0.04(+0.17%) |
May 18, 2017 | 24.29 | 24.29 | 24.27 | 24.27 | 1,403 | -0.01(-0.05%) |
May 17, 2017 | 24.26 | 24.30 | 24.26 | 24.28 | 3,260 | +0.02(+0.08%) |
May 16, 2017 | 24.28 | 24.28 | 24.27 | 24.27 | 2,142 | +0.00(+0.01%) |
May 15, 2017 | 24.28 | 24.28 | 24.26 | 24.26 | 1,718 | +0.00(+0.01%) |
May 12, 2017 | 24.19 | 24.26 | 24.19 | 24.26 | 986 | -0.00(-0.01%) |
May 11, 2017 | 24.25 | 24.26 | 24.24 | 24.26 | 1,629 | -0.01(-0.02%) |
May 10, 2017 | 24.28 | 24.29 | 24.26 | 24.27 | 4,545 | +0.04(+0.15%) |
May 09, 2017 | 24.23 | 24.23 | 24.22 | 24.23 | 2,451 | -0.04(-0.17%) |
May 05, 2017 | 24.27 | 8 | +0.02(+0.07%) | |||
May 04, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 1,256 | -0.01(-0.03%) |
May 03, 2017 | 24.28 | 24.29 | 24.26 | 24.26 | 879 | -0.03(-0.11%) |
May 02, 2017 | 24.29 | 24.29 | 24.29 | 24.29 | 2,470 | +0.00(+0.00%) |
May 01, 2017 | 24.28 | 24.30 | 24.28 | 24.29 | 4,006 | -0.01(-0.03%) |
Apr 28, 2017 | 24.26 | 24.30 | 24.26 | 24.30 | 983 | -0.03(-0.10%) |
Apr 26, 2017 | 24.32 | 84 | -0.01(-0.02%) | |||
Apr 25, 2017 | 24.32 | 24.33 | 24.32 | 24.33 | 1,662 | +0.01(+0.02%) |
Apr 24, 2017 | 24.29 | 24.32 | 24.28 | 24.32 | 3,500 | +0.01(+0.03%) |
Apr 21, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 410 | -0.02(-0.08%) |
Apr 19, 2017 | 24.33 | 1 | +0.01(+0.05%) | |||
Apr 18, 2017 | 24.33 | 24.33 | 24.30 | 24.32 | 3,271 | +0.01(+0.02%) |
Apr 17, 2017 | 24.30 | 24.31 | 24.30 | 24.31 | 581 | +0.06(+0.26%) |
Apr 13, 2017 | 24.30 | 24.30 | 24.25 | 24.25 | 5,673 | -0.01(-0.02%) |
Apr 12, 2017 | 24.26 | 24.28 | 24.25 | 24.26 | 2,916 | +0.01(+0.02%) |
Apr 11, 2017 | 24.23 | 24.29 | 24.23 | 24.25 | 1,836 | -0.02(-0.09%) |
Apr 10, 2017 | 24.22 | 24.27 | 24.22 | 24.27 | 8,150 | +0.06(+0.24%) |
Apr 07, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 1,121 | -0.00(-0.01%) |
Apr 06, 2017 | 24.21 | 24.22 | 24.21 | 24.22 | 4,671 | +0.02(+0.08%) |
Apr 05, 2017 | 24.27 | 24.28 | 24.20 | 24.20 | 16,246 | -0.04(-0.15%) |
Apr 04, 2017 | 24.24 | 24.24 | 24.21 | 24.23 | 3,600 | +0.01(+0.03%) |
Apr 03, 2017 | 24.14 | 24.23 | 24.14 | 24.23 | 752 | +0.01(+0.05%) |
Mar 31, 2017 | 24.23 | 24.23 | 24.21 | 24.21 | 3,182 | +0.04(+0.18%) |
Mar 30, 2017 | 24.21 | 24.21 | 24.17 | 24.17 | 4,194 | +0.03(+0.11%) |
Mar 29, 2017 | 24.17 | 24.17 | 24.14 | 24.14 | 5,397 | +0.01(+0.04%) |
Mar 28, 2017 | 24.09 | 24.15 | 24.09 | 24.14 | 3,372 | +0.02(+0.07%) |
Mar 27, 2017 | 24.13 | 24.14 | 24.11 | 24.12 | 1,568 | -0.02(-0.09%) |
Mar 24, 2017 | 24.14 | 24.21 | 24.13 | 24.14 | 6,852 | -0.08(-0.31%) |
Mar 23, 2017 | 24.20 | 24.21 | 24.18 | 24.21 | 4,880 | +0.09(+0.37%) |
Mar 21, 2017 | 24.13 | 2 | -0.05(-0.20%) | |||
Mar 20, 2017 | 24.17 | 24.17 | 24.17 | 24.17 | 324 | +0.01(+0.05%) |
Mar 17, 2017 | 24.18 | 24.21 | 24.16 | 24.16 | 6,890 | +0.02(+0.07%) |
Mar 16, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 151 | +0.00(+0.02%) |
Mar 15, 2017 | 24.09 | 24.14 | 24.09 | 24.14 | 674 | +0.08(+0.31%) |
Mar 14, 2017 | 24.09 | 24.12 | 24.06 | 24.06 | 6,831 | -0.03(-0.11%) |
Mar 13, 2017 | 24.09 | 24.09 | 24.08 | 24.09 | 637 | +0.02(+0.07%) |
Mar 10, 2017 | 24.05 | 24.09 | 24.05 | 24.07 | 793 | -0.03(-0.11%) |
Mar 09, 2017 | 24.08 | 24.10 | 24.08 | 24.10 | 1,162 | -0.02(-0.08%) |
Mar 08, 2017 | 24.13 | 24.13 | 24.12 | 24.12 | 1,874 | -0.06(-0.24%) |
Mar 07, 2017 | 24.17 | 24.18 | 24.16 | 24.18 | 2,478 | -0.02(-0.06%) |
Mar 06, 2017 | 24.19 | 24.19 | 24.18 | 24.19 | 1,149 | +0.00(+0.02%) |
Mar 03, 2017 | 24.20 | 24.21 | 24.19 | 24.19 | 2,167 | -0.03(-0.14%) |
Mar 02, 2017 | 24.22 | 24.22 | 24.22 | 24.22 | 856 | -0.02(-0.08%) |