Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 23.75 | 23.75 | 23.75 | 200 | -0.07(-0.29%) | |
May 29, 2017 | 23.81 | 23.82 | 23.81 | 23.82 | 2,330 | +0.11(+0.46%) |
May 26, 2017 | 23.71 | 23.71 | 23.71 | 23.71 | 300 | -0.15(-0.63%) |
May 23, 2017 | 23.86 | 23.86 | 23.86 | 70 | -0.24(-1.00%) | |
May 18, 2017 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) | |
May 17, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 2,500 | +0.11(+0.46%) |
May 16, 2017 | 24.02 | 24.02 | 23.99 | 23.99 | 1,147 | -0.09(-0.37%) |
May 15, 2017 | 24.03 | 24.13 | 24.03 | 24.08 | 2,080 | -0.06(-0.25%) |
May 11, 2017 | 24.14 | 24.14 | 24.14 | 54 | -0.04(-0.17%) | |
May 09, 2017 | 24.18 | 24.18 | 24.18 | 0 | +0.02(+0.08%) | |
May 08, 2017 | 24.16 | 24.16 | 24.16 | 24.16 | 1,772 | +0.08(+0.33%) |
May 05, 2017 | 24.14 | 24.16 | 24.08 | 24.08 | 8,210 | -0.16(-0.66%) |
May 04, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 1,300 | +0.05(+0.21%) |
May 03, 2017 | 24.19 | 24.19 | 24.19 | 24.19 | 203 | -0.08(-0.33%) |
May 02, 2017 | 24.26 | 24.27 | 24.26 | 24.27 | 530 | +0.19(+0.79%) |
May 01, 2017 | 24.11 | 24.11 | 24.08 | 24.08 | 8,851 | -0.07(-0.29%) |
Apr 28, 2017 | 24.08 | 24.15 | 24.08 | 24.15 | 1,000 | +0.07(+0.29%) |
Apr 27, 2017 | 23.99 | 24.08 | 23.99 | 24.08 | 1,295 | +0.10(+0.42%) |
Apr 26, 2017 | 23.98 | 23.98 | 23.98 | 23.98 | 100 | +0.06(+0.25%) |
Apr 25, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 425 | +0.11(+0.46%) |
Apr 20, 2017 | 23.81 | 23.81 | 23.81 | 30 | -0.10(-0.42%) | |
Apr 19, 2017 | 23.91 | 23.91 | 23.91 | 23.91 | 1,005 | +0.42(+1.79%) |
Apr 17, 2017 | 23.49 | 23.49 | 23.49 | 85 | -0.04(-0.17%) | |
Apr 13, 2017 | 23.47 | 23.53 | 23.46 | 23.53 | 1,000 | +0.00(+0.00%) |
Apr 12, 2017 | 23.51 | 23.53 | 23.51 | 23.53 | 345 | +0.01(+0.04%) |
Apr 10, 2017 | 23.52 | 23.52 | 23.52 | 30 | -0.18(-0.76%) | |
Apr 07, 2017 | 23.63 | 23.70 | 23.63 | 23.70 | 500 | +0.07(+0.30%) |
Apr 06, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 740 | -0.11(-0.46%) |
Apr 05, 2017 | 23.66 | 23.74 | 23.66 | 23.74 | 385 | +0.07(+0.30%) |
Apr 04, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 423 | +0.06(+0.25%) |
Apr 03, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 1,665 | +0.15(+0.64%) |
Mar 31, 2017 | 23.45 | 23.46 | 23.45 | 23.46 | 470 | -0.05(-0.21%) |
Mar 30, 2017 | 23.40 | 23.51 | 23.40 | 23.51 | 2,310 | -0.03(-0.13%) |
Mar 29, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 372 | +0.01(+0.04%) |
Mar 28, 2017 | 23.54 | 23.54 | 23.53 | 23.53 | 1,168 | -0.09(-0.38%) |
Mar 27, 2017 | 23.69 | 23.69 | 23.62 | 23.62 | 721 | +0.05(+0.19%) |
Mar 22, 2017 | 23.57 | 23.57 | 23.57 | 0 | +0.11(+0.45%) | |
Mar 21, 2017 | 23.34 | 23.55 | 23.34 | 23.47 | 17,472 | -0.11(-0.47%) |
Mar 20, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | +0.10(+0.43%) |
Mar 17, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 200 | -0.22(-0.93%) |
Mar 14, 2017 | 23.70 | 23.70 | 23.70 | 96 | -0.01(-0.04%) | |
Mar 13, 2017 | 23.71 | 23.71 | 23.71 | 23.71 | 375 | -0.01(-0.04%) |
Mar 10, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 100 | -0.10(-0.42%) |
Mar 09, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 881 | +0.02(+0.08%) |
Mar 08, 2017 | 23.70 | 23.80 | 23.70 | 23.80 | 1,955 | +0.15(+0.63%) |
Mar 07, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 885 | +0.01(+0.04%) |
Mar 06, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 270 | +0.00(+0.00%) |
Mar 03, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 173 | -0.01(-0.04%) |