Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.56 | 22.57 | 22.52 | 22.55 | 6,776 | -0.00(-0.00%) |
May 30, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 1,164 | -0.02(-0.08%) |
May 26, 2017 | 22.59 | 22.59 | 22.54 | 22.57 | 6,985 | -0.01(-0.04%) |
May 25, 2017 | 22.57 | 22.58 | 22.57 | 22.58 | 2,678 | +0.03(+0.13%) |
May 24, 2017 | 22.51 | 22.58 | 22.51 | 22.55 | 4,045 | +0.10(+0.45%) |
May 23, 2017 | 22.48 | 22.48 | 22.44 | 22.44 | 3,031 | -0.02(-0.07%) |
May 22, 2017 | 22.47 | 22.47 | 22.45 | 22.46 | 2,140 | +0.08(+0.35%) |
May 19, 2017 | 22.29 | 22.38 | 22.29 | 22.38 | 65,641 | +0.34(+1.56%) |
May 18, 2017 | 21.96 | 22.06 | 21.87 | 22.04 | 49,315 | -0.29(-1.29%) |
May 17, 2017 | 22.41 | 22.41 | 22.32 | 22.33 | 21,032 | -0.21(-0.92%) |
May 16, 2017 | 22.50 | 22.55 | 22.50 | 22.53 | 5,835 | +0.08(+0.35%) |
May 15, 2017 | 22.44 | 22.47 | 22.43 | 22.45 | 5,042 | +0.12(+0.52%) |
May 12, 2017 | 22.29 | 22.35 | 22.29 | 22.34 | 9,323 | +0.07(+0.33%) |
May 11, 2017 | 22.20 | 22.27 | 22.19 | 22.26 | 3,377 | -0.02(-0.10%) |
May 10, 2017 | 22.28 | 22.29 | 22.28 | 22.29 | 1,733 | +0.04(+0.19%) |
May 09, 2017 | 22.19 | 22.26 | 22.19 | 22.24 | 1,938 | +0.10(+0.44%) |
May 08, 2017 | 22.26 | 22.26 | 22.13 | 22.15 | 8,540 | -0.07(-0.33%) |
May 05, 2017 | 22.10 | 22.23 | 22.10 | 22.22 | 5,390 | +0.16(+0.70%) |
May 04, 2017 | 22.08 | 22.08 | 22.06 | 22.07 | 22,123 | -0.05(-0.23%) |
May 03, 2017 | 22.11 | 22.14 | 22.09 | 22.12 | 5,748 | -0.03(-0.15%) |
May 02, 2017 | 22.07 | 22.15 | 22.07 | 22.15 | 9,363 | +0.12(+0.55%) |
May 01, 2017 | 21.97 | 22.04 | 21.97 | 22.03 | 5,409 | +0.13(+0.62%) |
Apr 28, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 2,201 | +0.03(+0.16%) |
Apr 27, 2017 | 21.85 | 21.90 | 21.85 | 21.86 | 3,008 | +0.04(+0.17%) |
Apr 26, 2017 | 21.82 | 21.86 | 21.76 | 21.82 | 9,288 | -0.05(-0.23%) |
Apr 25, 2017 | 21.86 | 21.87 | 21.86 | 21.87 | 3,974 | +0.08(+0.35%) |
Apr 24, 2017 | 21.71 | 21.80 | 21.71 | 21.80 | 3,306 | +0.37(+1.75%) |
Apr 21, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 1,604 | -0.02(-0.10%) |
Apr 20, 2017 | 21.44 | 21.44 | 21.42 | 21.44 | 7,714 | +0.19(+0.89%) |
Apr 19, 2017 | 21.34 | 21.36 | 21.26 | 21.26 | 3,238 | -0.05(-0.23%) |
Apr 18, 2017 | 21.43 | 21.43 | 21.30 | 21.30 | 31,863 | -0.20(-0.92%) |
Apr 17, 2017 | 21.42 | 21.50 | 21.42 | 21.50 | 4,988 | +0.17(+0.81%) |
Apr 13, 2017 | 21.42 | 21.43 | 21.33 | 21.33 | 4,981 | -0.04(-0.18%) |
Apr 12, 2017 | 21.39 | 21.39 | 21.30 | 21.37 | 13,383 | +0.07(+0.34%) |
Apr 11, 2017 | 21.25 | 21.30 | 21.19 | 21.30 | 18,374 | +0.09(+0.44%) |
Apr 10, 2017 | 21.20 | 21.23 | 21.18 | 21.20 | 44,246 | -0.06(-0.26%) |
Apr 07, 2017 | 21.27 | 21.29 | 21.26 | 21.26 | 32,815 | +0.01(+0.06%) |
Apr 06, 2017 | 21.30 | 21.30 | 21.24 | 21.25 | 6,820 | -0.13(-0.62%) |
Apr 05, 2017 | 21.40 | 21.43 | 21.35 | 21.38 | 19,432 | -0.01(-0.04%) |
Apr 04, 2017 | 21.29 | 21.39 | 21.29 | 21.39 | 36,073 | +0.08(+0.36%) |
Apr 03, 2017 | 21.34 | 21.34 | 21.20 | 21.31 | 11,548 | -0.01(-0.05%) |
Mar 31, 2017 | 21.26 | 21.32 | 21.23 | 21.32 | 14,128 | -0.03(-0.16%) |
Mar 30, 2017 | 21.42 | 21.42 | 21.35 | 21.35 | 2,333 | -0.02(-0.11%) |
Mar 29, 2017 | 21.36 | 21.39 | 21.35 | 21.38 | 94,291 | -0.01(-0.06%) |
Mar 28, 2017 | 21.41 | 21.42 | 21.37 | 21.39 | 7,488 | +0.03(+0.14%) |
Mar 27, 2017 | 21.37 | 21.39 | 21.35 | 21.36 | 9,149 | -0.07(-0.31%) |
Mar 24, 2017 | 21.38 | 21.43 | 21.38 | 21.43 | 2,922 | +0.15(+0.71%) |
Mar 23, 2017 | 21.19 | 21.34 | 21.19 | 21.28 | 6,685 | -0.02(-0.11%) |
Mar 22, 2017 | 21.24 | 21.30 | 21.24 | 21.30 | 5,272 | +0.09(+0.43%) |
Mar 21, 2017 | 21.53 | 21.56 | 21.21 | 21.21 | 12,106 | -0.16(-0.77%) |
Mar 20, 2017 | 21.34 | 21.39 | 21.32 | 21.37 | 15,532 | +0.07(+0.34%) |
Mar 17, 2017 | 21.28 | 21.30 | 21.20 | 21.30 | 17,841 | +0.09(+0.43%) |
Mar 16, 2017 | 21.14 | 21.22 | 21.14 | 21.21 | 7,301 | +0.12(+0.56%) |
Mar 15, 2017 | 20.69 | 21.09 | 20.69 | 21.09 | 18,063 | +0.42(+2.03%) |
Mar 14, 2017 | 20.65 | 20.71 | 20.65 | 20.67 | 8,905 | -0.08(-0.38%) |
Mar 13, 2017 | 20.75 | 20.75 | 20.73 | 20.75 | 19,417 | +0.14(+0.67%) |
Mar 10, 2017 | 20.57 | 20.62 | 20.53 | 20.61 | 2,913 | +0.19(+0.93%) |
Mar 09, 2017 | 20.49 | 20.49 | 20.39 | 20.42 | 386,885 | -0.08(-0.41%) |
Mar 08, 2017 | 20.57 | 20.57 | 20.48 | 20.50 | 8,119 | -0.11(-0.51%) |
Mar 07, 2017 | 20.64 | 20.67 | 20.61 | 20.61 | 4,390 | -0.08(-0.37%) |
Mar 06, 2017 | 20.69 | 20.70 | 20.64 | 20.69 | 6,879 | +0.05(+0.22%) |
Mar 03, 2017 | 20.58 | 20.64 | 20.58 | 20.64 | 5,213 | +0.01(+0.05%) |
Mar 02, 2017 | 20.72 | 20.72 | 20.63 | 20.63 | 4,409 | -0.20(-0.98%) |