Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.63 | 23.63 | 23.37 | 23.41 | 3,650 | -0.12(-0.52%) |
May 30, 2017 | 23.56 | 23.69 | 23.53 | 23.53 | 1,972 | -0.05(-0.22%) |
May 26, 2017 | 23.63 | 23.63 | 23.58 | 23.58 | 996 | +0.00(+0.02%) |
May 25, 2017 | 23.64 | 23.64 | 23.55 | 23.58 | 1,051 | -0.10(-0.42%) |
May 24, 2017 | 23.50 | 23.68 | 23.50 | 23.68 | 1,248 | +0.08(+0.36%) |
May 23, 2017 | 23.34 | 23.66 | 23.24 | 23.59 | 5,477 | +0.20(+0.85%) |
May 22, 2017 | 23.44 | 23.45 | 23.32 | 23.40 | 3,466 | +0.11(+0.47%) |
May 19, 2017 | 23.18 | 23.29 | 23.18 | 23.29 | 1,150 | +0.28(+1.22%) |
May 18, 2017 | 22.78 | 23.01 | 22.74 | 23.01 | 3,395 | +0.19(+0.85%) |
May 17, 2017 | 23.13 | 23.15 | 22.81 | 22.81 | 34,827 | -0.44(-1.89%) |
May 16, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 260 | +0.14(+0.61%) |
May 15, 2017 | 23.11 | 23.11 | 23.10 | 23.11 | 3,028 | +0.20(+0.88%) |
May 12, 2017 | 22.92 | 23.00 | 22.91 | 22.91 | 1,125 | -0.07(-0.28%) |
May 10, 2017 | 22.97 | 91 | +0.01(+0.05%) | |||
May 09, 2017 | 23.01 | 23.01 | 22.96 | 22.96 | 1,296 | +0.00(+0.00%) |
May 08, 2017 | 23.06 | 23.06 | 22.92 | 22.96 | 3,049 | -0.10(-0.41%) |
May 05, 2017 | 22.97 | 23.06 | 22.97 | 23.06 | 2,748 | +0.20(+0.88%) |
May 04, 2017 | 22.79 | 22.86 | 22.79 | 22.86 | 858 | +0.04(+0.15%) |
May 03, 2017 | 22.90 | 22.90 | 22.79 | 22.82 | 2,652 | -0.25(-1.10%) |
May 02, 2017 | 23.11 | 23.11 | 23.02 | 23.08 | 6,690 | -0.21(-0.91%) |
May 01, 2017 | 23.29 | 23.29 | 23.24 | 23.29 | 2,837 | +0.03(+0.14%) |
Apr 28, 2017 | 23.27 | 23.28 | 23.21 | 23.25 | 2,959 | -0.03(-0.12%) |
Apr 27, 2017 | 23.24 | 23.28 | 23.07 | 23.28 | 10,797 | +0.04(+0.17%) |
Apr 26, 2017 | 23.22 | 23.27 | 23.22 | 23.24 | 2,057 | -0.04(-0.16%) |
Apr 25, 2017 | 23.02 | 23.28 | 23.02 | 23.28 | 10,729 | +0.31(+1.35%) |
Apr 24, 2017 | 22.93 | 22.97 | 22.79 | 22.97 | 3,466 | +0.28(+1.24%) |
Apr 21, 2017 | 22.75 | 22.84 | 22.64 | 22.69 | 3,367 | -0.09(-0.41%) |
Apr 20, 2017 | 22.83 | 22.85 | 22.78 | 22.78 | 3,844 | +0.07(+0.33%) |
Apr 19, 2017 | 22.71 | 22.84 | 22.71 | 22.71 | 728 | -0.14(-0.59%) |
Apr 18, 2017 | 22.81 | 22.84 | 22.81 | 22.84 | 924 | +0.08(+0.36%) |
Apr 17, 2017 | 22.76 | 22.80 | 22.67 | 22.76 | 6,429 | -0.10(-0.42%) |
Apr 13, 2017 | 22.92 | 22.92 | 22.86 | 22.86 | 1,468 | -0.07(-0.28%) |
Apr 12, 2017 | 23.02 | 23.02 | 22.91 | 22.92 | 1,717 | +0.02(+0.11%) |
Apr 10, 2017 | 22.90 | 76 | +0.00(+0.02%) | |||
Apr 07, 2017 | 22.92 | 23.00 | 22.89 | 22.89 | 7,424 | -0.05(-0.20%) |
Apr 06, 2017 | 22.80 | 22.94 | 22.80 | 22.94 | 972 | -0.02(-0.07%) |
Apr 05, 2017 | 22.98 | 23.01 | 22.92 | 22.95 | 2,830 | +0.18(+0.77%) |
Apr 04, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 688 | -0.01(-0.04%) |
Apr 03, 2017 | 22.90 | 22.93 | 22.76 | 22.79 | 2,278 | -0.11(-0.46%) |
Mar 31, 2017 | 22.93 | 22.93 | 22.87 | 22.89 | 2,132 | +0.03(+0.15%) |
Mar 30, 2017 | 22.79 | 22.97 | 22.79 | 22.86 | 8,503 | -0.05(-0.21%) |
Mar 29, 2017 | 22.87 | 22.91 | 22.77 | 22.91 | 2,083 | +0.05(+0.23%) |
Mar 28, 2017 | 22.74 | 22.90 | 22.61 | 22.85 | 2,611 | +0.18(+0.80%) |
Mar 27, 2017 | 22.67 | 22.67 | 22.67 | 22.67 | 695 | -0.06(-0.27%) |
Mar 24, 2017 | 22.79 | 22.86 | 22.70 | 22.73 | 3,890 | -0.08(-0.34%) |
Mar 23, 2017 | 22.93 | 22.94 | 22.80 | 22.81 | 2,332 | +0.06(+0.26%) |
Mar 22, 2017 | 22.70 | 22.79 | 22.57 | 22.75 | 42,807 | +0.04(+0.16%) |
Mar 21, 2017 | 23.03 | 23.03 | 22.67 | 22.72 | 3,874 | -0.23(-1.00%) |
Mar 20, 2017 | 22.93 | 22.94 | 22.88 | 22.94 | 2,553 | +0.04(+0.15%) |
Mar 17, 2017 | 23.00 | 23.00 | 22.90 | 22.91 | 3,250 | +0.01(+0.05%) |
Mar 16, 2017 | 22.93 | 22.94 | 22.86 | 22.90 | 2,022 | +0.08(+0.37%) |
Mar 15, 2017 | 22.85 | 22.85 | 22.72 | 22.81 | 6,439 | +0.16(+0.71%) |
Mar 14, 2017 | 22.72 | 22.72 | 22.63 | 22.65 | 7,613 | -0.17(-0.74%) |
Mar 13, 2017 | 22.76 | 22.82 | 22.76 | 22.82 | 2,155 | +0.03(+0.12%) |
Mar 10, 2017 | 22.76 | 22.79 | 22.72 | 22.79 | 5,777 | +0.08(+0.35%) |
Mar 09, 2017 | 22.61 | 22.83 | 22.61 | 22.72 | 5,263 | +0.10(+0.45%) |
Mar 08, 2017 | 22.73 | 22.81 | 22.61 | 22.61 | 4,693 | -0.22(-0.94%) |
Mar 07, 2017 | 22.78 | 22.83 | 22.73 | 22.83 | 23,273 | +0.05(+0.23%) |
Mar 06, 2017 | 22.75 | 22.83 | 22.73 | 22.78 | 7,146 | -0.05(-0.23%) |
Mar 03, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 1,107 | -0.03(-0.14%) |
Mar 02, 2017 | 23.05 | 23.06 | 22.83 | 22.86 | 8,397 | -0.29(-1.27%) |