Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.92 | 22.92 | 22.86 | 22.91 | 5,428 | -0.01(-0.06%) |
May 30, 2017 | 22.91 | 22.93 | 22.91 | 22.92 | 3,287 | -0.02(-0.08%) |
May 26, 2017 | 22.87 | 22.98 | 22.87 | 22.94 | 8,582 | +0.01(+0.03%) |
May 25, 2017 | 22.91 | 22.97 | 22.88 | 22.93 | 11,535 | +0.01(+0.04%) |
May 24, 2017 | 22.97 | 23.03 | 22.88 | 22.92 | 6,982 | +0.05(+0.23%) |
May 23, 2017 | 22.84 | 22.98 | 22.84 | 22.87 | 13,715 | -0.03(-0.12%) |
May 22, 2017 | 22.83 | 22.90 | 22.83 | 22.90 | 5,095 | -0.03(-0.12%) |
May 19, 2017 | 22.85 | 22.92 | 22.77 | 22.92 | 17,719 | +0.06(+0.27%) |
May 18, 2017 | 22.96 | 22.96 | 22.82 | 22.86 | 5,021 | -0.02(-0.08%) |
May 17, 2017 | 22.95 | 22.95 | 22.88 | 22.88 | 13,738 | -0.06(-0.27%) |
May 16, 2017 | 22.91 | 22.94 | 22.91 | 22.94 | 2,326 | +0.06(+0.27%) |
May 15, 2017 | 22.88 | 22.96 | 22.88 | 22.88 | 3,229 | -0.05(-0.23%) |
May 12, 2017 | 22.89 | 23.05 | 22.89 | 22.93 | 19,426 | -0.01(-0.04%) |
May 11, 2017 | 22.88 | 22.95 | 22.88 | 22.94 | 15,506 | -0.09(-0.38%) |
May 10, 2017 | 23.05 | 23.05 | 22.88 | 23.03 | 5,912 | +0.08(+0.35%) |
May 09, 2017 | 22.77 | 22.95 | 22.77 | 22.95 | 118,241 | +0.04(+0.15%) |
May 08, 2017 | 22.92 | 22.92 | 22.89 | 22.91 | 9,080 | -0.02(-0.08%) |
May 05, 2017 | 22.88 | 22.95 | 22.88 | 22.93 | 4,295 | +0.05(+0.23%) |
May 04, 2017 | 22.91 | 22.91 | 22.88 | 22.88 | 5,991 | -0.09(-0.38%) |
May 03, 2017 | 22.88 | 22.97 | 22.87 | 22.97 | 25,979 | +0.15(+0.66%) |
May 02, 2017 | 22.88 | 22.99 | 22.81 | 22.82 | 44,242 | -0.10(-0.42%) |
May 01, 2017 | 22.75 | 22.92 | 22.75 | 22.91 | 9,508 | +0.11(+0.48%) |
Apr 28, 2017 | 22.88 | 22.89 | 22.78 | 22.80 | 7,472 | -0.07(-0.32%) |
Apr 27, 2017 | 22.91 | 22.92 | 22.88 | 22.88 | 7,319 | -0.01(-0.04%) |
Apr 26, 2017 | 22.79 | 22.89 | 22.79 | 22.89 | 206,776 | +0.06(+0.27%) |
Apr 25, 2017 | 22.73 | 22.93 | 22.70 | 22.83 | 31,780 | +0.07(+0.30%) |
Apr 24, 2017 | 22.61 | 22.80 | 22.61 | 22.76 | 9,758 | +0.04(+0.16%) |
Apr 21, 2017 | 22.70 | 22.81 | 22.68 | 22.72 | 13,913 | -0.04(-0.17%) |
Apr 20, 2017 | 22.88 | 22.91 | 22.63 | 22.76 | 6,933 | -0.03(-0.14%) |
Apr 19, 2017 | 22.82 | 22.82 | 22.79 | 22.79 | 4,578 | +0.10(+0.43%) |
Apr 18, 2017 | 22.80 | 22.82 | 22.61 | 22.69 | 12,699 | -0.12(-0.54%) |
Apr 17, 2017 | 22.88 | 22.89 | 22.76 | 22.82 | 7,404 | +0.01(+0.04%) |
Apr 13, 2017 | 22.83 | 22.88 | 22.81 | 22.81 | 13,107 | -0.04(-0.19%) |
Apr 12, 2017 | 22.88 | 22.92 | 22.85 | 22.85 | 29,385 | -0.08(-0.35%) |
Apr 11, 2017 | 22.93 | 22.93 | 22.89 | 22.93 | 6,461 | +0.04(+0.19%) |
Apr 10, 2017 | 22.89 | 22.93 | 22.88 | 22.89 | 18,160 | -0.04(-0.16%) |
Apr 07, 2017 | 22.94 | 22.97 | 22.91 | 22.92 | 8,094 | -0.05(-0.22%) |
Apr 06, 2017 | 22.91 | 22.98 | 22.91 | 22.97 | 11,375 | +0.02(+0.08%) |
Apr 05, 2017 | 22.90 | 22.97 | 22.88 | 22.96 | 15,847 | +0.05(+0.22%) |
Apr 04, 2017 | 22.91 | 22.95 | 22.91 | 22.91 | 4,478 | +0.00(+0.01%) |
Apr 03, 2017 | 22.98 | 22.98 | 22.86 | 22.90 | 4,522 | -0.04(-0.17%) |
Mar 31, 2017 | 22.92 | 22.97 | 22.91 | 22.94 | 3,357 | -0.02(-0.10%) |
Mar 30, 2017 | 22.93 | 22.97 | 22.87 | 22.97 | 8,545 | +0.03(+0.14%) |
Mar 29, 2017 | 22.95 | 22.96 | 22.92 | 22.93 | 11,515 | +0.01(+0.06%) |
Mar 28, 2017 | 22.88 | 22.95 | 22.87 | 22.92 | 6,511 | -0.05(-0.23%) |
Mar 27, 2017 | 22.93 | 23.09 | 22.93 | 22.97 | 6,866 | +0.08(+0.34%) |
Mar 24, 2017 | 22.91 | 22.91 | 22.84 | 22.90 | 8,798 | -0.03(-0.12%) |
Mar 23, 2017 | 22.99 | 22.99 | 22.92 | 22.92 | 13,046 | -0.08(-0.34%) |
Mar 22, 2017 | 22.99 | 23.05 | 22.87 | 23.00 | 24,549 | -0.04(-0.15%) |
Mar 21, 2017 | 23.12 | 23.14 | 22.97 | 23.04 | 19,634 | -0.11(-0.46%) |
Mar 20, 2017 | 23.23 | 23.23 | 23.14 | 23.14 | 2,977 | +0.04(+0.15%) |
Mar 17, 2017 | 23.20 | 23.24 | 23.11 | 23.11 | 8,741 | -0.04(-0.19%) |
Mar 16, 2017 | 23.23 | 23.29 | 23.14 | 23.15 | 92,345 | -0.14(-0.62%) |
Mar 15, 2017 | 23.32 | 23.32 | 23.28 | 23.30 | 12,206 | +0.06(+0.24%) |
Mar 14, 2017 | 23.34 | 23.34 | 23.23 | 23.24 | 16,285 | -0.07(-0.32%) |
Mar 13, 2017 | 23.36 | 23.42 | 23.29 | 23.31 | 7,589 | -0.03(-0.13%) |
Mar 10, 2017 | 23.40 | 23.42 | 23.34 | 23.34 | 13,399 | -0.05(-0.23%) |
Mar 09, 2017 | 23.37 | 23.40 | 23.35 | 23.40 | 9,100 | -0.01(-0.06%) |
Mar 08, 2017 | 23.38 | 23.46 | 23.36 | 23.41 | 105,568 | +0.02(+0.09%) |
Mar 07, 2017 | 23.43 | 23.44 | 23.33 | 23.39 | 26,704 | -0.02(-0.07%) |
Mar 06, 2017 | 23.49 | 23.49 | 23.41 | 23.41 | 22,292 | -0.10(-0.41%) |
Mar 03, 2017 | 23.52 | 23.52 | 23.47 | 23.50 | 9,902 | -0.03(-0.11%) |
Mar 02, 2017 | 23.52 | 23.53 | 23.47 | 23.53 | 31,767 | +0.05(+0.22%) |