Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.88 | 23.88 | 23.76 | 23.86 | 42,074 | +0.09(+0.38%) |
May 30, 2017 | 23.77 | 23.80 | 23.71 | 23.77 | 32,997 | +0.02(+0.07%) |
May 26, 2017 | 23.80 | 23.80 | 23.70 | 23.75 | 22,318 | +0.00(+0.00%) |
May 25, 2017 | 23.67 | 23.77 | 23.66 | 23.75 | 21,489 | +0.10(+0.43%) |
May 24, 2017 | 23.50 | 23.65 | 23.50 | 23.65 | 47,943 | +0.11(+0.47%) |
May 23, 2017 | 23.50 | 23.62 | 23.50 | 23.54 | 45,335 | -0.02(-0.07%) |
May 22, 2017 | 23.47 | 23.55 | 23.44 | 23.55 | 27,460 | +0.17(+0.74%) |
May 19, 2017 | 23.32 | 23.41 | 23.25 | 23.38 | 15,435 | +0.13(+0.58%) |
May 18, 2017 | 23.23 | 23.28 | 23.08 | 23.25 | 32,204 | +0.02(+0.10%) |
May 17, 2017 | 23.37 | 23.37 | 23.21 | 23.22 | 134,621 | -0.11(-0.47%) |
May 16, 2017 | 23.46 | 23.46 | 23.32 | 23.33 | 116,493 | -0.07(-0.30%) |
May 15, 2017 | 23.23 | 23.43 | 23.23 | 23.40 | 78,077 | +0.10(+0.44%) |
May 12, 2017 | 23.40 | 23.40 | 23.26 | 23.30 | 91,789 | -0.01(-0.05%) |
May 11, 2017 | 23.37 | 23.37 | 23.23 | 23.31 | 58,091 | -0.06(-0.25%) |
May 10, 2017 | 23.44 | 23.44 | 23.34 | 23.37 | 31,165 | +0.02(+0.07%) |
May 09, 2017 | 23.57 | 23.57 | 23.32 | 23.36 | 45,245 | -0.15(-0.64%) |
May 08, 2017 | 23.45 | 23.58 | 23.45 | 23.51 | 46,251 | -0.05(-0.20%) |
May 05, 2017 | 23.40 | 23.55 | 23.40 | 23.55 | 86,665 | +0.18(+0.78%) |
May 04, 2017 | 23.36 | 23.40 | 23.32 | 23.37 | 22,031 | -0.06(-0.27%) |
May 03, 2017 | 23.55 | 23.55 | 23.39 | 23.43 | 101,901 | -0.04(-0.19%) |
May 02, 2017 | 23.50 | 23.58 | 23.46 | 23.48 | 60,266 | -0.08(-0.32%) |
May 01, 2017 | 23.71 | 23.71 | 23.51 | 23.55 | 159,760 | -0.05(-0.20%) |
Apr 28, 2017 | 23.76 | 23.76 | 23.55 | 23.60 | 63,505 | -0.10(-0.43%) |
Apr 27, 2017 | 23.78 | 23.78 | 23.66 | 23.70 | 30,365 | +0.02(+0.10%) |
Apr 26, 2017 | 23.75 | 23.77 | 23.66 | 23.68 | 78,314 | -0.04(-0.15%) |
Apr 25, 2017 | 23.72 | 23.74 | 23.67 | 23.72 | 76,854 | +0.11(+0.46%) |
Apr 24, 2017 | 23.66 | 23.66 | 23.52 | 23.61 | 52,763 | +0.14(+0.61%) |
Apr 21, 2017 | 23.55 | 23.55 | 23.41 | 23.47 | 85,130 | +0.01(+0.03%) |
Apr 20, 2017 | 23.45 | 23.50 | 23.36 | 23.46 | 64,040 | +0.06(+0.24%) |
Apr 19, 2017 | 23.58 | 23.58 | 23.40 | 23.40 | 52,835 | -0.11(-0.47%) |
Apr 18, 2017 | 23.53 | 23.55 | 23.48 | 23.51 | 301,154 | -0.00(-0.01%) |
Apr 17, 2017 | 23.43 | 23.52 | 23.40 | 23.52 | 65,662 | +0.15(+0.65%) |
Apr 13, 2017 | 23.51 | 23.51 | 23.34 | 23.36 | 61,451 | -0.09(-0.37%) |
Apr 12, 2017 | 23.47 | 23.40 | 23.45 | 75,650 | -0.02(-0.07%) | |
Apr 11, 2017 | 23.41 | 23.47 | 23.36 | 23.47 | 21,120 | +0.06(+0.26%) |
Apr 10, 2017 | 23.33 | 23.47 | 23.33 | 23.40 | 43,617 | -0.01(-0.03%) |
Apr 07, 2017 | 23.50 | 23.50 | 23.39 | 23.41 | 27,260 | -0.01(-0.02%) |
Apr 06, 2017 | 23.41 | 23.46 | 23.36 | 23.42 | 14,920 | +0.07(+0.29%) |
Apr 05, 2017 | 23.36 | 23.53 | 23.35 | 23.35 | 18,278 | -0.06(-0.24%) |
Apr 04, 2017 | 23.43 | 23.43 | 23.31 | 23.40 | 27,441 | +0.06(+0.26%) |
Apr 03, 2017 | 23.51 | 23.51 | 23.29 | 23.34 | 26,180 | -0.12(-0.49%) |
Mar 31, 2017 | 23.48 | 23.52 | 23.44 | 23.46 | 62,898 | +0.03(+0.13%) |
Mar 30, 2017 | 23.40 | 23.47 | 23.37 | 23.43 | 28,909 | -0.02(-0.07%) |
Mar 29, 2017 | 23.51 | 23.51 | 23.38 | 23.44 | 20,425 | +0.00(+0.00%) |
Mar 28, 2017 | 23.21 | 23.46 | 23.21 | 23.44 | 45,676 | +0.17(+0.71%) |
Mar 27, 2017 | 23.20 | 23.32 | 23.20 | 23.28 | 23,325 | -0.08(-0.32%) |
Mar 24, 2017 | 23.42 | 23.45 | 23.31 | 23.35 | 40,777 | +0.00(+0.00%) |
Mar 23, 2017 | 23.41 | 23.51 | 23.34 | 23.35 | 25,156 | -0.04(-0.17%) |
Mar 22, 2017 | 23.35 | 23.40 | 23.32 | 23.39 | 45,438 | +0.03(+0.13%) |
Mar 21, 2017 | 23.58 | 23.58 | 23.35 | 23.36 | 47,712 | -0.12(-0.50%) |
Mar 20, 2017 | 23.59 | 23.59 | 23.44 | 23.48 | 35,026 | -0.11(-0.48%) |
Mar 17, 2017 | 23.45 | 23.63 | 23.45 | 23.59 | 30,624 | +0.14(+0.58%) |
Mar 16, 2017 | 23.63 | 23.63 | 23.45 | 23.45 | 18,996 | -0.09(-0.37%) |
Mar 15, 2017 | 23.40 | 23.58 | 23.30 | 23.54 | 53,932 | +0.29(+1.24%) |
Mar 14, 2017 | 23.29 | 23.29 | 23.20 | 23.25 | 43,469 | -0.06(-0.27%) |
Mar 13, 2017 | 23.27 | 23.31 | 23.23 | 23.31 | 20,300 | +0.05(+0.24%) |
Mar 10, 2017 | 23.31 | 23.31 | 23.20 | 23.26 | 31,152 | +0.07(+0.30%) |
Mar 09, 2017 | 23.31 | 23.31 | 23.12 | 23.19 | 38,772 | -0.06(-0.24%) |
Mar 08, 2017 | 23.43 | 23.43 | 23.23 | 23.24 | 53,478 | -0.15(-0.65%) |
Mar 07, 2017 | 23.34 | 23.42 | 23.34 | 23.40 | 35,603 | -0.06(-0.24%) |
Mar 06, 2017 | 23.50 | 23.50 | 23.35 | 23.45 | 16,640 | -0.05(-0.21%) |
Mar 03, 2017 | 23.60 | 23.60 | 23.41 | 23.50 | 64,362 | -0.05(-0.20%) |
Mar 02, 2017 | 23.62 | 23.62 | 23.52 | 23.55 | 30,095 | -0.02(-0.10%) |