Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.75 | 23.75 | 23.59 | 23.63 | 25,063 | +0.06(+0.25%) |
May 30, 2017 | 23.59 | 23.63 | 23.55 | 23.57 | 20,859 | +0.02(+0.07%) |
May 26, 2017 | 23.53 | 23.58 | 23.53 | 23.55 | 4,481 | -0.07(-0.29%) |
May 25, 2017 | 23.65 | 23.65 | 23.56 | 23.62 | 3,179 | -0.03(-0.14%) |
May 24, 2017 | 23.64 | 23.66 | 23.61 | 23.65 | 56,254 | -0.03(-0.11%) |
May 23, 2017 | 23.64 | 23.70 | 23.62 | 23.68 | 24,565 | +0.08(+0.32%) |
May 22, 2017 | 23.59 | 23.60 | 23.59 | 23.60 | 11,678 | +0.03(+0.11%) |
May 19, 2017 | 23.57 | 23.63 | 23.57 | 23.58 | 30,763 | +0.03(+0.14%) |
May 18, 2017 | 23.39 | 23.55 | 23.39 | 23.54 | 18,568 | +0.11(+0.47%) |
May 17, 2017 | 23.74 | 23.74 | 23.43 | 23.43 | 16,272 | -0.45(-1.88%) |
May 16, 2017 | 23.93 | 23.93 | 23.87 | 23.88 | 12,034 | +0.00(+0.00%) |
May 15, 2017 | 23.88 | 23.90 | 23.88 | 23.88 | 4,132 | +0.07(+0.28%) |
May 12, 2017 | 23.82 | 23.83 | 23.81 | 23.82 | 10,816 | +0.08(+0.36%) |
May 11, 2017 | 23.66 | 23.74 | 23.65 | 23.73 | 19,579 | -0.08(-0.32%) |
May 10, 2017 | 23.84 | 23.84 | 23.79 | 23.81 | 5,207 | +0.01(+0.04%) |
May 09, 2017 | 23.83 | 23.86 | 23.78 | 23.80 | 14,645 | +0.06(+0.25%) |
May 08, 2017 | 23.76 | 23.76 | 23.71 | 23.74 | 70,374 | -0.20(-0.85%) |
May 05, 2017 | 23.70 | 23.96 | 23.70 | 23.94 | 5,014 | +0.32(+1.36%) |
May 04, 2017 | 23.57 | 23.64 | 23.57 | 23.62 | 81,204 | +0.19(+0.83%) |
May 03, 2017 | 23.39 | 23.43 | 23.36 | 23.43 | 102,932 | +0.03(+0.14%) |
May 02, 2017 | 23.32 | 23.40 | 23.32 | 23.39 | 10,684 | -0.01(-0.04%) |
May 01, 2017 | 23.40 | 23.40 | 23.31 | 23.40 | 20,144 | +0.13(+0.55%) |
Apr 28, 2017 | 23.25 | 23.27 | 23.25 | 23.27 | 2,484 | +0.00(+0.00%) |
Apr 27, 2017 | 23.32 | 23.32 | 23.26 | 23.27 | 29,398 | +0.01(+0.04%) |
Apr 26, 2017 | 23.30 | 23.33 | 23.26 | 23.26 | 45,948 | -0.05(-0.22%) |
Apr 25, 2017 | 23.29 | 23.34 | 23.29 | 23.32 | 49,320 | +0.03(+0.11%) |
Apr 24, 2017 | 23.15 | 23.30 | 23.15 | 23.29 | 62,943 | +0.69(+3.04%) |
Apr 21, 2017 | 22.55 | 22.62 | 22.53 | 22.60 | 51,869 | +0.06(+0.26%) |
Apr 20, 2017 | 22.47 | 22.56 | 22.47 | 22.54 | 4,001 | +0.11(+0.49%) |
Apr 19, 2017 | 22.50 | 22.50 | 22.43 | 22.43 | 926 | -0.03(-0.11%) |
Apr 18, 2017 | 22.51 | 22.51 | 22.44 | 22.46 | 13,733 | -0.24(-1.05%) |
Apr 17, 2017 | 22.62 | 22.70 | 22.61 | 22.70 | 25,109 | +0.08(+0.34%) |
Apr 13, 2017 | 22.64 | 22.66 | 22.61 | 22.62 | 4,796 | -0.11(-0.50%) |
Apr 12, 2017 | 22.73 | 22.76 | 22.70 | 22.73 | 43,355 | -0.06(-0.28%) |
Apr 11, 2017 | 22.64 | 22.80 | 22.64 | 22.80 | 191,030 | -0.01(-0.06%) |
Apr 10, 2017 | 22.85 | 22.85 | 22.79 | 22.81 | 3,045 | -0.04(-0.19%) |
Apr 07, 2017 | 22.79 | 22.87 | 22.79 | 22.86 | 13,353 | +0.05(+0.22%) |
Apr 06, 2017 | 22.80 | 22.85 | 22.80 | 22.81 | 11,756 | +0.03(+0.11%) |
Apr 05, 2017 | 22.91 | 22.93 | 22.74 | 22.78 | 39,678 | -0.14(-0.63%) |
Apr 04, 2017 | 22.90 | 22.95 | 22.89 | 22.93 | 20,795 | -0.01(-0.06%) |
Apr 03, 2017 | 22.99 | 23.01 | 22.82 | 22.94 | 19,823 | -0.04(-0.19%) |
Mar 31, 2017 | 22.87 | 23.02 | 22.86 | 22.98 | 11,556 | +0.13(+0.55%) |
Mar 30, 2017 | 22.79 | 22.87 | 22.76 | 22.86 | 38,857 | +0.08(+0.37%) |
Mar 29, 2017 | 22.78 | 22.81 | 22.76 | 22.77 | 9,310 | +0.04(+0.19%) |
Mar 28, 2017 | 22.51 | 22.73 | 22.51 | 22.73 | 26,813 | +0.25(+1.09%) |
Mar 27, 2017 | 22.26 | 22.48 | 22.26 | 22.48 | 7,135 | -0.05(-0.23%) |
Mar 24, 2017 | 22.54 | 22.57 | 22.53 | 22.54 | 2,625 | +0.14(+0.61%) |
Mar 23, 2017 | 22.30 | 22.47 | 22.30 | 22.40 | 32,550 | +0.09(+0.42%) |
Mar 22, 2017 | 22.19 | 22.31 | 22.19 | 22.31 | 113,009 | +0.08(+0.38%) |
Mar 21, 2017 | 22.60 | 22.61 | 22.22 | 22.22 | 26,595 | -0.29(-1.28%) |
Mar 20, 2017 | 22.56 | 22.56 | 22.50 | 22.51 | 2,497 | -0.03(-0.15%) |
Mar 17, 2017 | 22.55 | 22.61 | 22.54 | 22.54 | 45,317 | -0.00(-0.01%) |
Mar 16, 2017 | 22.50 | 22.56 | 22.50 | 22.55 | 933 | +0.09(+0.39%) |
Mar 15, 2017 | 22.37 | 22.50 | 22.37 | 22.46 | 19,886 | +0.08(+0.36%) |
Mar 14, 2017 | 22.32 | 22.38 | 22.32 | 22.38 | 3,583 | -0.06(-0.25%) |
Mar 13, 2017 | 22.39 | 22.43 | 22.36 | 22.43 | 20,634 | +0.13(+0.57%) |
Mar 10, 2017 | 22.35 | 22.40 | 22.29 | 22.31 | 13,006 | -0.01(-0.04%) |
Mar 09, 2017 | 22.31 | 22.40 | 22.28 | 22.32 | 22,980 | +0.03(+0.11%) |
Mar 08, 2017 | 22.33 | 22.37 | 22.26 | 22.29 | 14,983 | -0.05(-0.23%) |
Mar 07, 2017 | 22.30 | 22.34 | 22.29 | 22.34 | 36,371 | -0.08(-0.34%) |
Mar 06, 2017 | 22.32 | 22.42 | 22.28 | 22.42 | 48,782 | -0.06(-0.26%) |
Mar 03, 2017 | 22.43 | 22.50 | 22.43 | 22.48 | 17,655 | +0.01(+0.04%) |
Mar 02, 2017 | 22.49 | 22.53 | 22.47 | 22.47 | 53,701 | -0.07(-0.30%) |