Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.94 | 23.99 | 23.92 | 23.92 | 4,553 | +0.02(+0.08%) |
May 30, 2017 | 23.80 | 23.90 | 23.80 | 23.90 | 665 | +0.04(+0.17%) |
May 26, 2017 | 23.89 | 23.89 | 23.85 | 23.86 | 4,509 | -0.09(-0.37%) |
May 25, 2017 | 23.99 | 23.99 | 23.93 | 23.95 | 2,300 | -0.02(-0.08%) |
May 24, 2017 | 23.78 | 23.97 | 23.77 | 23.97 | 4,977 | +0.05(+0.23%) |
May 23, 2017 | 23.83 | 23.95 | 23.83 | 23.92 | 1,474 | +0.03(+0.11%) |
May 22, 2017 | 23.71 | 23.92 | 23.71 | 23.89 | 4,772 | +0.18(+0.76%) |
May 19, 2017 | 23.58 | 23.83 | 23.58 | 23.71 | 5,912 | +0.19(+0.81%) |
May 18, 2017 | 23.47 | 23.53 | 23.37 | 23.52 | 1,771 | -0.03(-0.13%) |
May 17, 2017 | 23.67 | 23.67 | 23.55 | 23.55 | 549 | -0.19(-0.80%) |
May 16, 2017 | 23.56 | 23.74 | 23.56 | 23.74 | 3,221 | +0.31(+1.34%) |
May 15, 2017 | 23.31 | 23.50 | 23.31 | 23.43 | 6,337 | +0.14(+0.58%) |
May 12, 2017 | 23.37 | 23.37 | 23.20 | 23.29 | 3,840 | -0.08(-0.32%) |
May 11, 2017 | 23.48 | 23.48 | 23.30 | 23.37 | 2,721 | -0.18(-0.78%) |
May 10, 2017 | 23.36 | 23.55 | 23.36 | 23.55 | 13,523 | +0.19(+0.81%) |
May 09, 2017 | 23.47 | 23.47 | 23.35 | 23.36 | 2,114 | -0.10(-0.41%) |
May 08, 2017 | 23.58 | 23.58 | 23.38 | 23.46 | 7,713 | -0.18(-0.78%) |
May 05, 2017 | 23.50 | 23.64 | 23.50 | 23.64 | 1,651 | +0.28(+1.21%) |
May 04, 2017 | 23.15 | 23.36 | 23.15 | 23.36 | 4,698 | +0.05(+0.21%) |
May 03, 2017 | 23.36 | 23.36 | 23.25 | 23.31 | 857 | -0.04(-0.18%) |
May 02, 2017 | 23.29 | 23.37 | 23.29 | 23.35 | 3,530 | +0.09(+0.40%) |
May 01, 2017 | 23.36 | 23.36 | 23.18 | 23.26 | 6,349 | +0.09(+0.39%) |
Apr 28, 2017 | 23.18 | 23.18 | 23.07 | 23.17 | 10,565 | +0.19(+0.83%) |
Apr 27, 2017 | 23.09 | 23.09 | 22.94 | 22.98 | 1,951 | -0.11(-0.48%) |
Apr 26, 2017 | 23.00 | 23.15 | 22.97 | 23.09 | 13,219 | +0.13(+0.57%) |
Apr 25, 2017 | 23.13 | 23.13 | 22.96 | 22.96 | 2,355 | +0.23(+1.01%) |
Apr 24, 2017 | 22.62 | 23.00 | 22.62 | 22.73 | 21,529 | +0.44(+1.97%) |
Apr 21, 2017 | 22.37 | 22.38 | 22.26 | 22.29 | 7,993 | -0.05(-0.22%) |
Apr 20, 2017 | 22.25 | 22.40 | 22.24 | 22.34 | 1,388 | +0.16(+0.72%) |
Apr 19, 2017 | 22.24 | 22.25 | 22.13 | 22.18 | 2,157 | -0.01(-0.05%) |
Apr 18, 2017 | 22.27 | 22.27 | 22.06 | 22.19 | 12,184 | -0.12(-0.54%) |
Apr 17, 2017 | 22.48 | 22.48 | 22.31 | 22.31 | 7,473 | -0.01(-0.03%) |
Apr 13, 2017 | 22.31 | 22.37 | 22.27 | 22.32 | 2,504 | -0.11(-0.51%) |
Apr 12, 2017 | 22.43 | 22.43 | 22.43 | 22.43 | 416 | -0.04(-0.16%) |
Apr 11, 2017 | 22.41 | 22.47 | 22.38 | 22.47 | 3,234 | +0.07(+0.29%) |
Apr 10, 2017 | 22.53 | 22.53 | 22.37 | 22.40 | 6,086 | -0.08(-0.38%) |
Apr 07, 2017 | 22.42 | 22.48 | 22.41 | 22.48 | 4,964 | +0.02(+0.07%) |
Apr 06, 2017 | 22.34 | 22.47 | 22.34 | 22.47 | 16,496 | +0.01(+0.04%) |
Apr 05, 2017 | 22.61 | 22.61 | 22.46 | 22.46 | 1,687 | -0.04(-0.20%) |
Apr 04, 2017 | 22.45 | 22.50 | 22.45 | 22.50 | 3,705 | +0.05(+0.22%) |
Apr 03, 2017 | 22.55 | 22.55 | 22.41 | 22.45 | 5,813 | -0.25(-1.08%) |
Mar 31, 2017 | 22.49 | 22.72 | 22.49 | 22.70 | 3,347 | -0.05(-0.22%) |
Mar 30, 2017 | 22.60 | 22.76 | 22.60 | 22.75 | 3,415 | +0.14(+0.61%) |
Mar 29, 2017 | 22.63 | 22.65 | 22.59 | 22.61 | 10,365 | -0.04(-0.18%) |
Mar 28, 2017 | 22.72 | 22.73 | 22.56 | 22.65 | 5,189 | +0.07(+0.32%) |
Mar 27, 2017 | 22.44 | 22.58 | 22.44 | 22.58 | 736 | +0.10(+0.44%) |
Mar 24, 2017 | 22.55 | 22.58 | 22.46 | 22.48 | 9,938 | -0.03(-0.13%) |
Mar 23, 2017 | 22.46 | 22.57 | 22.45 | 22.51 | 8,312 | +0.15(+0.67%) |
Mar 22, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 518 | -0.10(-0.45%) |
Mar 21, 2017 | 22.65 | 22.65 | 22.46 | 22.46 | 4,470 | -0.09(-0.40%) |
Mar 20, 2017 | 22.43 | 22.56 | 22.43 | 22.55 | 3,095 | -0.12(-0.53%) |
Mar 17, 2017 | 22.59 | 22.67 | 22.54 | 22.67 | 6,329 | +0.11(+0.49%) |
Mar 16, 2017 | 22.47 | 22.59 | 22.47 | 22.56 | 7,544 | +0.36(+1.62%) |
Mar 15, 2017 | 22.18 | 22.20 | 22.17 | 22.20 | 5,589 | +0.13(+0.59%) |
Mar 14, 2017 | 22.14 | 22.20 | 22.07 | 22.07 | 5,506 | -0.19(-0.85%) |
Mar 13, 2017 | 22.27 | 22.29 | 22.25 | 22.26 | 2,581 | +0.11(+0.50%) |
Mar 10, 2017 | 22.07 | 22.17 | 22.07 | 22.15 | 8,340 | +0.20(+0.91%) |
Mar 09, 2017 | 21.96 | 21.96 | 21.86 | 21.95 | 2,096 | +0.09(+0.41%) |
Mar 08, 2017 | 22.12 | 22.12 | 21.86 | 21.86 | 13,179 | -0.20(-0.91%) |
Mar 07, 2017 | 22.01 | 22.13 | 22.01 | 22.06 | 18,542 | +0.04(+0.18%) |
Mar 06, 2017 | 22.12 | 22.12 | 22.01 | 22.02 | 5,565 | -0.11(-0.50%) |
Mar 03, 2017 | 22.06 | 22.13 | 22.01 | 22.13 | 1,859 | +0.10(+0.45%) |
Mar 02, 2017 | 22.10 | 22.13 | 22.02 | 22.03 | 1,875 | -0.18(-0.81%) |