Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.69 | 23.69 | 23.59 | 23.64 | 40,115 | +0.00(+0.00%) |
May 30, 2017 | 23.65 | 23.68 | 23.59 | 23.64 | 63,372 | -0.01(-0.04%) |
May 26, 2017 | 23.63 | 23.66 | 23.58 | 23.65 | 31,722 | +0.06(+0.24%) |
May 25, 2017 | 23.68 | 23.68 | 23.58 | 23.59 | 30,771 | -0.02(-0.08%) |
May 24, 2017 | 23.64 | 23.64 | 23.59 | 23.61 | 83,118 | +0.01(+0.04%) |
May 23, 2017 | 23.60 | 23.61 | 23.59 | 23.60 | 97,637 | +0.00(+0.00%) |
May 22, 2017 | 23.63 | 23.63 | 23.59 | 23.60 | 63,205 | -0.05(-0.20%) |
May 19, 2017 | 23.61 | 23.67 | 23.59 | 23.65 | 41,082 | +0.02(+0.08%) |
May 18, 2017 | 23.60 | 23.67 | 23.59 | 23.63 | 39,458 | +0.01(+0.04%) |
May 17, 2017 | 23.68 | 23.68 | 23.55 | 23.62 | 167,144 | +0.04(+0.16%) |
May 16, 2017 | 23.64 | 23.64 | 23.57 | 23.58 | 63,342 | +0.02(+0.08%) |
May 15, 2017 | 23.63 | 23.63 | 23.56 | 23.56 | 31,797 | +0.00(+0.01%) |
May 12, 2017 | 23.55 | 23.61 | 23.51 | 23.56 | 31,209 | +0.03(+0.11%) |
May 11, 2017 | 23.52 | 23.55 | 23.49 | 23.54 | 24,667 | +0.04(+0.16%) |
May 10, 2017 | 23.50 | 23.54 | 23.47 | 23.50 | 33,258 | +0.01(+0.04%) |
May 09, 2017 | 23.54 | 23.54 | 23.47 | 23.49 | 77,001 | -0.03(-0.12%) |
May 08, 2017 | 23.53 | 23.54 | 23.47 | 23.52 | 100,234 | -0.01(-0.04%) |
May 05, 2017 | 23.52 | 23.54 | 23.50 | 23.53 | 40,036 | +0.00(+0.00%) |
May 04, 2017 | 23.52 | 23.55 | 23.49 | 23.53 | 81,170 | +0.00(+0.00%) |
May 03, 2017 | 23.57 | 23.59 | 23.50 | 23.53 | 60,446 | -0.05(-0.20%) |
May 02, 2017 | 23.55 | 23.58 | 23.50 | 23.57 | 107,498 | +0.05(+0.20%) |
May 01, 2017 | 23.55 | 23.56 | 23.49 | 23.53 | 61,267 | -0.01(-0.05%) |
Apr 28, 2017 | 23.50 | 23.58 | 23.50 | 23.54 | 45,272 | +0.02(+0.08%) |
Apr 27, 2017 | 23.55 | 23.56 | 23.50 | 23.52 | 206,628 | -0.01(-0.04%) |
Apr 26, 2017 | 23.56 | 23.56 | 23.48 | 23.53 | 71,840 | +0.02(+0.08%) |
Apr 25, 2017 | 23.54 | 23.57 | 23.49 | 23.51 | 59,157 | -0.03(-0.12%) |
Apr 24, 2017 | 23.53 | 23.54 | 23.51 | 23.54 | 38,764 | +0.01(+0.04%) |
Apr 21, 2017 | 23.58 | 23.58 | 23.51 | 23.53 | 81,086 | -0.01(-0.04%) |
Apr 20, 2017 | 23.54 | 23.58 | 23.52 | 23.54 | 102,861 | -0.02(-0.08%) |
Apr 19, 2017 | 23.58 | 23.63 | 23.54 | 23.56 | 32,194 | -0.03(-0.12%) |
Apr 18, 2017 | 23.52 | 23.60 | 23.51 | 23.58 | 39,733 | +0.06(+0.24%) |
Apr 17, 2017 | 23.56 | 23.60 | 23.50 | 23.53 | 46,486 | -0.01(-0.04%) |
Apr 13, 2017 | 23.52 | 23.55 | 23.49 | 23.54 | 90,074 | +0.05(+0.20%) |
Apr 12, 2017 | 23.52 | 23.55 | 23.46 | 23.49 | 35,527 | +0.01(+0.04%) |
Apr 11, 2017 | 23.46 | 23.48 | 23.46 | 23.48 | 24,626 | +0.02(+0.08%) |
Apr 10, 2017 | 23.44 | 23.49 | 23.44 | 23.46 | 130,961 | +0.03(+0.12%) |
Apr 07, 2017 | 23.44 | 23.49 | 23.43 | 23.44 | 59,103 | -0.04(-0.16%) |
Apr 06, 2017 | 23.50 | 23.53 | 23.46 | 23.47 | 42,163 | +0.00(+0.00%) |
Apr 05, 2017 | 23.48 | 23.50 | 23.44 | 23.47 | 37,550 | +0.00(+0.00%) |
Apr 04, 2017 | 23.50 | 23.52 | 23.44 | 23.47 | 47,581 | +0.00(+0.00%) |
Apr 03, 2017 | 23.49 | 23.49 | 23.43 | 23.47 | 51,637 | +0.04(+0.19%) |
Mar 31, 2017 | 23.43 | 23.47 | 23.39 | 23.43 | 44,692 | +0.02(+0.08%) |
Mar 30, 2017 | 23.38 | 23.47 | 23.38 | 23.41 | 62,415 | +0.00(+0.00%) |
Mar 29, 2017 | 23.43 | 23.47 | 23.38 | 23.41 | 71,708 | +0.05(+0.20%) |
Mar 28, 2017 | 23.40 | 23.43 | 23.36 | 23.37 | 34,787 | -0.04(-0.16%) |
Mar 27, 2017 | 23.48 | 23.48 | 23.39 | 23.40 | 90,002 | -0.01(-0.04%) |
Mar 24, 2017 | 23.43 | 23.43 | 23.38 | 23.41 | 26,227 | +0.00(+0.00%) |
Mar 23, 2017 | 23.41 | 23.44 | 23.36 | 23.41 | 96,552 | +0.02(+0.08%) |
Mar 22, 2017 | 23.39 | 23.41 | 23.37 | 23.39 | 91,845 | +0.01(+0.04%) |
Mar 21, 2017 | 23.38 | 23.39 | 23.34 | 23.38 | 48,690 | +0.03(+0.11%) |
Mar 20, 2017 | 23.34 | 23.38 | 23.32 | 23.36 | 81,459 | +0.02(+0.09%) |
Mar 17, 2017 | 23.33 | 23.38 | 23.30 | 23.34 | 51,578 | +0.01(+0.04%) |
Mar 16, 2017 | 23.36 | 23.36 | 23.31 | 23.33 | 89,518 | -0.03(-0.12%) |
Mar 15, 2017 | 23.28 | 23.37 | 23.26 | 23.36 | 92,010 | +0.07(+0.32%) |
Mar 14, 2017 | 23.28 | 23.28 | 23.27 | 23.28 | 32,538 | +0.00(+0.00%) |
Mar 13, 2017 | 23.29 | 23.30 | 23.26 | 23.28 | 64,736 | -0.02(-0.08%) |
Mar 10, 2017 | 23.30 | 23.33 | 23.28 | 23.30 | 49,479 | +0.01(+0.04%) |
Mar 09, 2017 | 23.30 | 23.31 | 23.27 | 23.29 | 55,787 | -0.02(-0.08%) |
Mar 08, 2017 | 23.30 | 23.34 | 23.28 | 23.31 | 62,342 | -0.06(-0.24%) |
Mar 07, 2017 | 23.39 | 23.39 | 23.33 | 23.37 | 175,096 | +0.00(+0.00%) |
Mar 06, 2017 | 23.37 | 23.38 | 23.34 | 23.37 | 74,052 | +0.02(+0.08%) |
Mar 03, 2017 | 23.35 | 23.36 | 23.32 | 23.35 | 48,226 | +0.00(+0.00%) |
Mar 02, 2017 | 23.37 | 23.39 | 23.33 | 23.35 | 42,243 | -0.02(-0.08%) |