Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.05 | 23.11 | 23.04 | 23.11 | 19,244 | +0.07(+0.32%) |
May 30, 2017 | 23.02 | 23.06 | 23.02 | 23.03 | 10,218 | -0.04(-0.15%) |
May 26, 2017 | 23.09 | 23.09 | 23.02 | 23.07 | 11,473 | +0.01(+0.04%) |
May 25, 2017 | 23.05 | 23.06 | 23.00 | 23.06 | 4,905 | +0.01(+0.04%) |
May 24, 2017 | 23.07 | 23.07 | 22.97 | 23.05 | 9,079 | +0.06(+0.25%) |
May 23, 2017 | 23.00 | 23.08 | 22.99 | 22.99 | 19,764 | -0.07(-0.29%) |
May 22, 2017 | 23.05 | 23.09 | 23.05 | 23.06 | 18,595 | +0.01(+0.04%) |
May 19, 2017 | 23.01 | 23.06 | 22.94 | 23.05 | 5,974 | +0.11(+0.50%) |
May 18, 2017 | 23.05 | 23.05 | 22.94 | 22.94 | 15,551 | -0.01(-0.04%) |
May 17, 2017 | 23.04 | 23.06 | 22.95 | 22.95 | 32,936 | -0.02(-0.08%) |
May 16, 2017 | 22.93 | 23.03 | 22.90 | 22.97 | 6,616 | +0.03(+0.12%) |
May 15, 2017 | 22.98 | 22.98 | 22.89 | 22.94 | 12,898 | +0.04(+0.17%) |
May 12, 2017 | 22.94 | 22.98 | 22.90 | 22.90 | 10,946 | -0.03(-0.12%) |
May 11, 2017 | 22.97 | 22.97 | 22.88 | 22.93 | 11,298 | +0.03(+0.12%) |
May 10, 2017 | 22.97 | 22.97 | 22.88 | 22.90 | 9,240 | -0.07(-0.29%) |
May 09, 2017 | 22.89 | 22.97 | 22.87 | 22.97 | 34,710 | +0.09(+0.41%) |
May 08, 2017 | 22.85 | 22.92 | 22.85 | 22.87 | 19,413 | -0.04(-0.17%) |
May 05, 2017 | 22.85 | 22.91 | 22.85 | 22.91 | 21,164 | +0.08(+0.33%) |
May 04, 2017 | 22.85 | 22.87 | 22.83 | 22.83 | 15,374 | +0.00(+0.00%) |
May 03, 2017 | 22.82 | 22.92 | 22.82 | 22.83 | 25,100 | -0.01(-0.04%) |
May 02, 2017 | 22.83 | 22.92 | 22.82 | 22.84 | 13,835 | +0.03(+0.12%) |
May 01, 2017 | 22.88 | 22.89 | 22.80 | 22.81 | 5,991 | -0.05(-0.24%) |
Apr 28, 2017 | 22.85 | 22.87 | 22.84 | 22.87 | 9,184 | +0.00(+0.00%) |
Apr 27, 2017 | 22.87 | 22.87 | 22.76 | 22.87 | 25,531 | +0.10(+0.46%) |
Apr 26, 2017 | 22.77 | 22.86 | 22.75 | 22.76 | 11,711 | -0.05(-0.21%) |
Apr 25, 2017 | 22.83 | 22.86 | 22.80 | 22.81 | 14,410 | +0.01(+0.04%) |
Apr 24, 2017 | 22.87 | 22.88 | 22.80 | 22.80 | 11,974 | -0.09(-0.41%) |
Apr 21, 2017 | 22.89 | 22.90 | 22.76 | 22.90 | 18,257 | +0.10(+0.46%) |
Apr 20, 2017 | 22.79 | 22.87 | 22.76 | 22.79 | 10,743 | +0.03(+0.12%) |
Apr 19, 2017 | 22.89 | 22.89 | 22.73 | 22.76 | 24,648 | -0.03(-0.12%) |
Apr 18, 2017 | 22.80 | 22.90 | 22.79 | 22.79 | 21,118 | -0.04(-0.17%) |
Apr 17, 2017 | 22.80 | 22.84 | 22.69 | 22.83 | 20,725 | +0.09(+0.42%) |
Apr 13, 2017 | 22.80 | 22.82 | 22.69 | 22.74 | 40,126 | -0.03(-0.15%) |
Apr 12, 2017 | 22.73 | 22.81 | 22.73 | 22.77 | 12,492 | +0.04(+0.19%) |
Apr 11, 2017 | 22.70 | 22.81 | 22.67 | 22.73 | 13,208 | +0.06(+0.25%) |
Apr 10, 2017 | 22.68 | 22.81 | 22.65 | 22.67 | 23,674 | -0.01(-0.04%) |
Apr 07, 2017 | 22.76 | 22.77 | 22.66 | 22.68 | 20,273 | -0.03(-0.13%) |
Apr 06, 2017 | 22.69 | 22.71 | 22.64 | 22.71 | 50,038 | +0.08(+0.33%) |
Apr 05, 2017 | 22.72 | 22.72 | 22.58 | 22.63 | 13,593 | +0.03(+0.13%) |
Apr 04, 2017 | 22.74 | 22.74 | 22.60 | 22.60 | 10,130 | -0.04(-0.17%) |
Apr 03, 2017 | 22.67 | 22.76 | 22.63 | 22.64 | 29,753 | -0.02(-0.11%) |
Mar 31, 2017 | 22.63 | 22.68 | 22.63 | 22.67 | 34,944 | +0.04(+0.17%) |
Mar 30, 2017 | 22.62 | 22.65 | 22.61 | 22.63 | 27,577 | -0.02(-0.08%) |
Mar 29, 2017 | 22.62 | 22.65 | 22.59 | 22.65 | 29,186 | +0.05(+0.24%) |
Mar 28, 2017 | 22.62 | 22.62 | 22.58 | 22.59 | 33,853 | -0.01(-0.03%) |
Mar 27, 2017 | 22.60 | 22.62 | 22.56 | 22.60 | 70,547 | +0.04(+0.17%) |
Mar 24, 2017 | 22.61 | 22.61 | 22.55 | 22.56 | 109,896 | -0.01(-0.04%) |
Mar 23, 2017 | 22.58 | 22.61 | 22.55 | 22.57 | 30,993 | -0.04(-0.17%) |
Mar 22, 2017 | 22.56 | 22.61 | 22.53 | 22.61 | 51,655 | +0.02(+0.08%) |
Mar 21, 2017 | 22.60 | 22.60 | 22.53 | 22.59 | 13,660 | +0.01(+0.05%) |
Mar 20, 2017 | 22.50 | 22.59 | 22.50 | 22.58 | 38,180 | +0.05(+0.24%) |
Mar 17, 2017 | 22.52 | 22.60 | 22.51 | 22.52 | 42,702 | +0.01(+0.04%) |
Mar 16, 2017 | 22.51 | 22.59 | 22.50 | 22.52 | 16,785 | -0.08(-0.33%) |
Mar 15, 2017 | 22.50 | 22.59 | 22.44 | 22.59 | 21,950 | +0.14(+0.63%) |
Mar 14, 2017 | 22.48 | 22.54 | 22.43 | 22.45 | 305,302 | -0.04(-0.19%) |
Mar 13, 2017 | 22.50 | 22.54 | 22.47 | 22.49 | 16,206 | -0.00(-0.02%) |
Mar 10, 2017 | 22.51 | 22.51 | 22.46 | 22.50 | 36,077 | +0.03(+0.13%) |
Mar 09, 2017 | 22.57 | 22.57 | 22.47 | 22.47 | 37,197 | +0.00(+0.00%) |
Mar 08, 2017 | 22.48 | 22.54 | 22.47 | 22.47 | 64,072 | -0.03(-0.13%) |
Mar 07, 2017 | 22.56 | 22.56 | 22.47 | 22.50 | 25,534 | +0.01(+0.04%) |
Mar 06, 2017 | 22.48 | 22.56 | 22.48 | 22.49 | 34,509 | +0.01(+0.04%) |
Mar 03, 2017 | 22.55 | 22.57 | 22.48 | 22.48 | 93,671 | -0.08(-0.38%) |
Mar 02, 2017 | 22.49 | 22.60 | 22.47 | 22.56 | 19,136 | +0.09(+0.42%) |