Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.98 | 23.08 | 22.90 | 23.06 | 246,894 | +0.09(+0.39%) |
May 30, 2017 | 22.90 | 23.03 | 22.86 | 22.97 | 204,188 | +0.04(+0.18%) |
May 26, 2017 | 22.96 | 22.96 | 22.90 | 22.93 | 77,354 | -0.03(-0.14%) |
May 25, 2017 | 22.84 | 22.99 | 22.79 | 22.96 | 153,990 | +0.12(+0.54%) |
May 24, 2017 | 22.76 | 22.85 | 22.76 | 22.84 | 135,795 | +0.09(+0.42%) |
May 23, 2017 | 22.76 | 22.87 | 22.74 | 22.74 | 201,738 | +0.03(+0.13%) |
May 22, 2017 | 22.56 | 22.77 | 22.54 | 22.71 | 182,786 | +0.16(+0.69%) |
May 19, 2017 | 22.32 | 22.59 | 22.22 | 22.56 | 373,430 | +0.27(+1.22%) |
May 18, 2017 | 22.19 | 22.33 | 22.04 | 22.28 | 223,106 | +0.11(+0.48%) |
May 17, 2017 | 22.19 | 22.30 | 22.12 | 22.18 | 125,124 | -0.06(-0.26%) |
May 16, 2017 | 22.36 | 22.38 | 22.22 | 22.24 | 149,964 | -0.12(-0.55%) |
May 15, 2017 | 22.24 | 22.38 | 22.24 | 22.36 | 515,319 | +0.14(+0.63%) |
May 12, 2017 | 22.20 | 22.26 | 22.18 | 22.22 | 130,918 | +0.09(+0.41%) |
May 11, 2017 | 22.17 | 22.21 | 22.07 | 22.13 | 162,081 | -0.07(-0.30%) |
May 10, 2017 | 22.13 | 22.23 | 22.01 | 22.19 | 841,135 | +0.14(+0.63%) |
May 09, 2017 | 22.23 | 22.23 | 22.03 | 22.05 | 562,760 | -0.24(-1.07%) |
May 08, 2017 | 22.20 | 22.29 | 22.08 | 22.29 | 652,125 | +0.12(+0.52%) |
May 05, 2017 | 22.05 | 22.20 | 22.05 | 22.18 | 608,045 | +0.18(+0.82%) |
May 04, 2017 | 22.08 | 22.09 | 21.87 | 22.00 | 252,422 | -0.13(-0.59%) |
May 03, 2017 | 22.41 | 22.41 | 22.13 | 22.13 | 212,938 | -0.39(-1.72%) |
May 02, 2017 | 22.48 | 22.54 | 22.42 | 22.52 | 211,318 | +0.02(+0.11%) |
May 01, 2017 | 22.66 | 22.66 | 22.47 | 22.49 | 666,922 | -0.11(-0.47%) |
Apr 28, 2017 | 22.68 | 22.68 | 22.53 | 22.60 | 267,258 | -0.11(-0.47%) |
Apr 27, 2017 | 22.68 | 22.80 | 22.67 | 22.70 | 124,452 | +0.04(+0.18%) |
Apr 26, 2017 | 22.72 | 22.82 | 22.65 | 22.66 | 135,514 | -0.07(-0.33%) |
Apr 25, 2017 | 22.65 | 22.76 | 22.65 | 22.74 | 338,744 | +0.07(+0.29%) |
Apr 24, 2017 | 22.62 | 22.67 | 22.50 | 22.67 | 99,483 | +0.12(+0.51%) |
Apr 21, 2017 | 22.50 | 22.61 | 22.50 | 22.56 | 185,521 | +0.04(+0.18%) |
Apr 20, 2017 | 22.53 | 22.56 | 22.35 | 22.52 | 184,688 | -0.03(-0.15%) |
Apr 19, 2017 | 22.70 | 22.74 | 22.51 | 22.55 | 241,413 | -0.15(-0.65%) |
Apr 18, 2017 | 22.68 | 22.75 | 22.64 | 22.70 | 330,275 | -0.02(-0.07%) |
Apr 17, 2017 | 22.59 | 22.71 | 22.58 | 22.71 | 174,725 | +0.20(+0.88%) |
Apr 13, 2017 | 22.69 | 22.69 | 22.51 | 22.52 | 274,849 | -0.16(-0.72%) |
Apr 12, 2017 | 22.55 | 22.70 | 22.46 | 22.68 | 336,151 | +0.12(+0.55%) |
Apr 11, 2017 | 22.52 | 22.58 | 22.45 | 22.56 | 250,787 | +0.03(+0.15%) |
Apr 10, 2017 | 22.48 | 22.56 | 22.43 | 22.52 | 190,629 | +0.07(+0.29%) |
Apr 07, 2017 | 22.61 | 22.67 | 22.46 | 22.46 | 198,342 | -0.11(-0.47%) |
Apr 06, 2017 | 22.60 | 22.61 | 22.49 | 22.56 | 232,328 | -0.09(-0.40%) |
Apr 05, 2017 | 22.55 | 22.68 | 22.53 | 22.65 | 336,893 | +0.08(+0.36%) |
Apr 04, 2017 | 22.42 | 22.61 | 22.39 | 22.57 | 325,319 | +0.14(+0.62%) |
Apr 03, 2017 | 22.53 | 22.55 | 22.32 | 22.43 | 644,371 | -0.09(-0.40%) |
Mar 31, 2017 | 22.47 | 22.61 | 22.38 | 22.52 | 182,766 | +0.07(+0.29%) |
Mar 30, 2017 | 22.45 | 22.47 | 22.36 | 22.46 | 233,583 | -0.02(-0.11%) |
Mar 29, 2017 | 22.45 | 22.50 | 22.33 | 22.48 | 316,165 | +0.05(+0.22%) |
Mar 28, 2017 | 22.44 | 22.46 | 22.35 | 22.43 | 258,763 | -0.01(-0.04%) |
Mar 27, 2017 | 22.56 | 22.56 | 22.35 | 22.44 | 511,521 | -0.10(-0.44%) |
Mar 24, 2017 | 22.42 | 22.62 | 22.39 | 22.54 | 1,544,077 | +0.13(+0.59%) |
Mar 23, 2017 | 22.48 | 22.61 | 22.38 | 22.41 | 420,075 | -0.07(-0.33%) |
Mar 22, 2017 | 22.52 | 22.60 | 22.41 | 22.48 | 422,612 | -0.07(-0.29%) |
Mar 21, 2017 | 22.44 | 22.61 | 22.36 | 22.55 | 257,133 | +0.12(+0.55%) |
Mar 20, 2017 | 22.61 | 22.61 | 22.38 | 22.42 | 132,180 | -0.15(-0.67%) |
Mar 17, 2017 | 22.51 | 22.65 | 22.49 | 22.58 | 324,200 | +0.13(+0.56%) |
Mar 16, 2017 | 22.60 | 22.60 | 22.43 | 22.45 | 245,779 | -0.15(-0.65%) |
Mar 15, 2017 | 22.38 | 22.69 | 22.34 | 22.60 | 494,186 | +0.35(+1.58%) |
Mar 14, 2017 | 22.31 | 22.31 | 22.18 | 22.25 | 234,628 | -0.10(-0.44%) |
Mar 13, 2017 | 22.26 | 22.35 | 22.23 | 22.34 | 294,930 | +0.06(+0.26%) |
Mar 10, 2017 | 22.15 | 22.31 | 22.15 | 22.29 | 270,461 | +0.20(+0.89%) |
Mar 09, 2017 | 22.03 | 22.17 | 22.03 | 22.09 | 402,773 | +0.05(+0.22%) |
Mar 08, 2017 | 22.20 | 22.21 | 22.02 | 22.04 | 420,914 | -0.28(-1.25%) |
Mar 07, 2017 | 22.42 | 22.48 | 22.31 | 22.32 | 320,666 | -0.17(-0.76%) |
Mar 06, 2017 | 22.63 | 22.63 | 22.46 | 22.49 | 225,857 | -0.15(-0.65%) |
Mar 03, 2017 | 22.69 | 22.69 | 22.52 | 22.64 | 278,781 | -0.06(-0.25%) |
Mar 02, 2017 | 22.63 | 22.79 | 22.57 | 22.70 | 396,041 | +0.05(+0.22%) |