Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.40 | 24.41 | 24.40 | 24.40 | 22,786 | +0.00(+0.00%) |
May 30, 2017 | 24.40 | 24.40 | 24.38 | 24.40 | 43,684 | +0.01(+0.04%) |
May 29, 2017 | 24.39 | 24.40 | 24.38 | 24.39 | 16,440 | -0.01(-0.04%) |
May 26, 2017 | 24.40 | 24.40 | 24.39 | 24.40 | 39,283 | +0.01(+0.04%) |
May 25, 2017 | 24.37 | 24.40 | 24.37 | 24.39 | 14,220 | +0.02(+0.08%) |
May 24, 2017 | 24.38 | 24.40 | 24.37 | 24.37 | 40,775 | -0.01(-0.04%) |
May 23, 2017 | 24.42 | 24.42 | 24.37 | 24.38 | 185,264 | -0.10(-0.41%) |
May 19, 2017 | 24.45 | 24.48 | 24.45 | 24.48 | 15,159 | +0.03(+0.12%) |
May 18, 2017 | 24.45 | 24.46 | 24.42 | 24.45 | 64,426 | -0.01(-0.04%) |
May 17, 2017 | 24.45 | 24.46 | 24.45 | 24.46 | 34,205 | +0.03(+0.12%) |
May 16, 2017 | 24.41 | 24.44 | 24.41 | 24.43 | 30,903 | +0.01(+0.04%) |
May 15, 2017 | 24.43 | 24.43 | 24.41 | 24.42 | 39,840 | +0.00(+0.00%) |
May 12, 2017 | 24.43 | 24.44 | 24.41 | 24.42 | 43,153 | +0.00(+0.00%) |
May 11, 2017 | 24.41 | 24.42 | 24.40 | 24.42 | 35,892 | +0.03(+0.12%) |
May 10, 2017 | 24.41 | 24.41 | 24.39 | 24.39 | 86,153 | -0.01(-0.04%) |
May 09, 2017 | 24.40 | 24.40 | 24.39 | 24.40 | 40,776 | -0.01(-0.04%) |
May 08, 2017 | 24.42 | 24.42 | 24.41 | 24.41 | 42,673 | -0.01(-0.04%) |
May 05, 2017 | 24.44 | 24.44 | 24.42 | 24.42 | 30,491 | -0.02(-0.08%) |
May 04, 2017 | 24.42 | 24.44 | 24.42 | 24.44 | 27,239 | +0.01(+0.04%) |
May 03, 2017 | 24.44 | 24.45 | 24.43 | 24.43 | 32,862 | +0.00(+0.00%) |
May 02, 2017 | 24.40 | 24.45 | 24.40 | 24.43 | 36,659 | +0.03(+0.12%) |
May 01, 2017 | 24.42 | 24.42 | 24.39 | 24.40 | 71,073 | -0.02(-0.08%) |
Apr 28, 2017 | 24.39 | 24.42 | 24.39 | 24.42 | 37,809 | +0.02(+0.08%) |
Apr 27, 2017 | 24.40 | 24.41 | 24.39 | 24.40 | 54,091 | +0.00(+0.00%) |
Apr 26, 2017 | 24.39 | 24.40 | 24.38 | 24.40 | 39,301 | +0.03(+0.12%) |
Apr 25, 2017 | 24.39 | 24.39 | 24.36 | 24.37 | 108,199 | -0.03(-0.12%) |
Apr 24, 2017 | 24.38 | 24.40 | 24.37 | 24.40 | 57,895 | -0.02(-0.08%) |
Apr 21, 2017 | 24.44 | 24.44 | 24.40 | 24.42 | 53,064 | -0.02(-0.08%) |
Apr 20, 2017 | 24.43 | 24.44 | 24.42 | 24.44 | 55,022 | -0.00(-0.02%) |
Apr 19, 2017 | 24.44 | 24.45 | 24.43 | 24.45 | 123,713 | +0.02(+0.06%) |
Apr 18, 2017 | 24.44 | 24.45 | 24.43 | 24.43 | 85,251 | +0.01(+0.04%) |
Apr 17, 2017 | 24.42 | 24.43 | 24.40 | 24.42 | 40,644 | +0.02(+0.08%) |
Apr 13, 2017 | 24.42 | 24.43 | 24.40 | 24.40 | 24,805 | -0.02(-0.08%) |
Apr 12, 2017 | 24.40 | 24.42 | 24.39 | 24.42 | 24,081 | +0.01(+0.04%) |
Apr 11, 2017 | 24.38 | 24.41 | 24.38 | 24.41 | 22,556 | +0.04(+0.16%) |
Apr 10, 2017 | 24.37 | 24.39 | 24.37 | 24.37 | 36,144 | -0.01(-0.04%) |
Apr 07, 2017 | 24.40 | 24.41 | 24.37 | 24.38 | 21,902 | -0.01(-0.04%) |
Apr 06, 2017 | 24.40 | 24.40 | 24.38 | 24.39 | 17,160 | -0.01(-0.04%) |
Apr 05, 2017 | 24.38 | 24.40 | 24.36 | 24.40 | 22,283 | +0.02(+0.08%) |
Apr 04, 2017 | 24.40 | 24.40 | 24.38 | 24.38 | 29,467 | +0.01(+0.04%) |
Apr 03, 2017 | 24.37 | 24.39 | 24.36 | 24.37 | 19,232 | +0.01(+0.04%) |
Mar 31, 2017 | 24.35 | 24.36 | 24.33 | 24.36 | 38,312 | +0.00(+0.00%) |
Mar 30, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 153,358 | -0.02(-0.08%) |
Mar 29, 2017 | 24.37 | 24.39 | 24.37 | 24.38 | 20,293 | +0.02(+0.08%) |
Mar 28, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 44,470 | +0.00(+0.00%) |
Mar 27, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 41,029 | +0.01(+0.04%) |
Mar 24, 2017 | 24.32 | 24.36 | 24.32 | 24.35 | 37,416 | +0.02(+0.08%) |
Mar 23, 2017 | 24.35 | 24.35 | 24.32 | 24.33 | 26,856 | -0.01(-0.04%) |
Mar 22, 2017 | 24.33 | 24.35 | 24.33 | 24.34 | 21,791 | -0.01(-0.04%) |
Mar 21, 2017 | 24.36 | 24.37 | 24.35 | 24.35 | 69,235 | +0.00(+0.00%) |
Mar 20, 2017 | 24.36 | 24.37 | 24.35 | 24.35 | 88,152 | +0.00(+0.00%) |
Mar 17, 2017 | 24.34 | 24.35 | 24.33 | 24.35 | 25,316 | +0.01(+0.04%) |
Mar 16, 2017 | 24.34 | 24.35 | 24.32 | 24.34 | 19,354 | +0.02(+0.08%) |
Mar 15, 2017 | 24.30 | 24.32 | 24.30 | 24.32 | 73,877 | +0.03(+0.12%) |
Mar 14, 2017 | 24.30 | 24.30 | 24.28 | 24.29 | 29,601 | +0.01(+0.04%) |
Mar 13, 2017 | 24.30 | 24.30 | 24.28 | 24.28 | 57,614 | -0.02(-0.08%) |
Mar 10, 2017 | 24.31 | 24.31 | 24.30 | 24.30 | 14,167 | -0.01(-0.04%) |
Mar 09, 2017 | 24.34 | 24.34 | 24.30 | 24.31 | 38,656 | -0.01(-0.04%) |
Mar 08, 2017 | 24.34 | 24.34 | 24.32 | 24.32 | 65,531 | -0.05(-0.21%) |
Mar 07, 2017 | 24.37 | 24.38 | 24.36 | 24.37 | 314,385 | -0.01(-0.04%) |
Mar 06, 2017 | 24.38 | 24.38 | 24.36 | 24.38 | 23,971 | +0.01(+0.04%) |
Mar 03, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 39,415 | -0.01(-0.04%) |
Mar 02, 2017 | 24.37 | 24.38 | 24.36 | 24.38 | 16,148 | +0.01(+0.04%) |