Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 24.19 | 87 | +0.04(+0.18%) | |||
May 26, 2017 | 24.15 | 24.15 | 24.15 | 24.15 | 1,166 | -0.04(-0.18%) |
May 25, 2017 | 24.18 | 24.19 | 24.15 | 24.19 | 942 | +0.15(+0.61%) |
May 24, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 116 | +0.07(+0.30%) |
May 23, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 145 | +0.08(+0.34%) |
May 19, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.26(+1.09%) | |
May 18, 2017 | 23.66 | 23.66 | 23.56 | 23.63 | 699 | -0.15(-0.65%) |
May 17, 2017 | 23.85 | 23.85 | 23.79 | 23.79 | 349 | -0.21(-0.86%) |
May 16, 2017 | 24.02 | 24.02 | 23.97 | 23.99 | 2,936 | +0.17(+0.72%) |
May 11, 2017 | 23.82 | 29 | -0.03(-0.11%) | |||
May 10, 2017 | 23.79 | 23.85 | 23.79 | 23.85 | 13,932 | +0.04(+0.15%) |
May 09, 2017 | 23.81 | 23.85 | 23.81 | 23.81 | 4,822 | -0.07(-0.29%) |
May 05, 2017 | 23.88 | 29 | +0.16(+0.69%) | |||
May 04, 2017 | 23.70 | 23.72 | 23.70 | 23.72 | 2,379 | +0.03(+0.14%) |
May 03, 2017 | 23.69 | 23.71 | 23.66 | 23.68 | 991 | +0.01(+0.04%) |
May 02, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 591 | -0.03(-0.11%) |
May 01, 2017 | 24.21 | 24.21 | 23.67 | 23.70 | 3,396 | +0.13(+0.55%) |
Apr 28, 2017 | 23.59 | 23.61 | 23.52 | 23.57 | 1,562 | -0.01(-0.06%) |
Apr 27, 2017 | 23.55 | 23.59 | 23.55 | 23.59 | 1,964 | -0.08(-0.34%) |
Apr 26, 2017 | 23.69 | 23.69 | 23.67 | 23.67 | 991 | +0.07(+0.29%) |
Apr 24, 2017 | 23.60 | 23.60 | 23.60 | 0 | +0.30(+1.28%) | |
Apr 21, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 664 | -0.07(-0.32%) |
Apr 20, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 139 | +0.18(+0.78%) |
Apr 19, 2017 | 23.25 | 23.25 | 23.19 | 23.19 | 3,131 | -0.05(-0.22%) |
Apr 18, 2017 | 23.24 | 23.25 | 23.24 | 23.25 | 1,380 | -0.01(-0.03%) |
Apr 13, 2017 | 23.25 | 4 | +0.08(+0.35%) | |||
Apr 12, 2017 | 23.13 | 23.17 | 23.13 | 23.17 | 839 | -0.09(-0.40%) |
Apr 11, 2017 | 23.29 | 23.29 | 23.27 | 23.27 | 326 | -0.01(-0.03%) |
Apr 10, 2017 | 23.31 | 23.31 | 23.25 | 23.27 | 1,271 | -0.02(-0.09%) |
Apr 07, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 174 | +0.03(+0.13%) |
Apr 06, 2017 | 23.31 | 23.33 | 23.26 | 23.26 | 3,189 | -0.01(-0.04%) |
Apr 05, 2017 | 23.44 | 23.46 | 23.27 | 23.27 | 1,955 | +0.01(+0.03%) |
Apr 04, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 221 | -0.07(-0.29%) |
Apr 03, 2017 | 23.74 | 23.74 | 23.14 | 23.33 | 233,767 | -0.09(-0.37%) |
Mar 31, 2017 | 23.40 | 23.42 | 23.37 | 23.42 | 1,100 | -0.01(-0.04%) |
Mar 30, 2017 | 23.41 | 23.43 | 23.40 | 23.43 | 17,475 | -0.11(-0.47%) |
Mar 29, 2017 | 23.49 | 23.54 | 23.42 | 23.54 | 1,196 | -0.01(-0.04%) |
Mar 28, 2017 | 23.43 | 23.55 | 23.43 | 23.55 | 72,581 | +0.10(+0.44%) |
Mar 27, 2017 | 23.45 | 23.47 | 23.37 | 23.44 | 1,363 | -0.03(-0.15%) |
Mar 24, 2017 | 23.54 | 23.54 | 23.43 | 23.48 | 2,403 | +0.00(+0.00%) |
Mar 23, 2017 | 23.44 | 23.55 | 23.43 | 23.48 | 3,046 | +0.09(+0.37%) |
Mar 22, 2017 | 23.29 | 23.39 | 23.29 | 23.39 | 710 | +0.01(+0.04%) |
Mar 21, 2017 | 23.56 | 23.57 | 23.38 | 23.38 | 1,277 | -0.12(-0.52%) |
Mar 20, 2017 | 23.53 | 23.53 | 23.50 | 23.50 | 864 | +0.07(+0.29%) |
Mar 17, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 816 | -0.01(-0.05%) |
Mar 16, 2017 | 23.44 | 23.45 | 23.44 | 23.45 | 1,164 | +0.18(+0.78%) |
Mar 15, 2017 | 23.25 | 23.26 | 23.25 | 23.26 | 548 | +0.11(+0.48%) |
Mar 14, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 402 | -0.09(-0.38%) |
Mar 13, 2017 | 23.22 | 23.24 | 23.22 | 23.24 | 1,563 | +0.20(+0.87%) |
Mar 09, 2017 | 23.04 | 1 | +0.10(+0.43%) | |||
Mar 07, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.19(-0.82%) | |
Mar 06, 2017 | 23.26 | 23.26 | 23.12 | 23.13 | 193,794 | -0.05(-0.20%) |
Mar 02, 2017 | 23.18 | 23.18 | 23.18 | 0 | +0.01(+0.04%) |