Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.32 | 24.32 | 24.30 | 24.32 | 5,017 | -0.03(-0.14%) |
May 30, 2017 | 24.38 | 24.38 | 24.35 | 24.35 | 1,796 | -0.06(-0.24%) |
May 26, 2017 | 24.46 | 24.46 | 24.40 | 24.41 | 10,966 | +0.03(+0.14%) |
May 25, 2017 | 24.43 | 24.44 | 24.33 | 24.38 | 29,405 | +0.11(+0.47%) |
May 24, 2017 | 24.35 | 24.35 | 24.21 | 24.27 | 7,475 | +0.06(+0.24%) |
May 23, 2017 | 24.24 | 24.26 | 24.21 | 24.21 | 15,019 | +0.03(+0.13%) |
May 22, 2017 | 24.13 | 24.18 | 24.11 | 24.18 | 11,280 | +0.05(+0.19%) |
May 19, 2017 | 23.93 | 24.13 | 23.93 | 24.13 | 10,772 | +0.23(+0.97%) |
May 18, 2017 | 23.81 | 23.98 | 23.78 | 23.90 | 43,937 | +0.07(+0.28%) |
May 17, 2017 | 23.99 | 23.99 | 23.83 | 23.83 | 75,054 | -0.45(-1.87%) |
May 16, 2017 | 24.34 | 24.34 | 24.26 | 24.29 | 12,292 | +0.03(+0.11%) |
May 15, 2017 | 24.29 | 24.32 | 24.26 | 24.26 | 9,739 | +0.11(+0.44%) |
May 12, 2017 | 24.19 | 24.19 | 24.14 | 24.16 | 6,323 | -0.04(-0.18%) |
May 11, 2017 | 24.31 | 24.31 | 24.11 | 24.20 | 3,374 | -0.05(-0.21%) |
May 10, 2017 | 24.18 | 24.25 | 24.18 | 24.25 | 5,907 | -0.01(-0.02%) |
May 09, 2017 | 24.34 | 24.34 | 24.25 | 24.25 | 12,302 | -0.01(-0.02%) |
May 08, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 9,377 | -0.01(-0.04%) |
May 05, 2017 | 24.23 | 24.27 | 24.21 | 24.27 | 3,027 | +0.12(+0.48%) |
May 04, 2017 | 24.27 | 24.27 | 24.12 | 24.15 | 7,087 | +0.06(+0.24%) |
May 03, 2017 | 24.08 | 24.12 | 24.08 | 24.10 | 8,362 | -0.04(-0.17%) |
May 02, 2017 | 24.15 | 24.15 | 24.11 | 24.14 | 3,282 | -0.01(-0.03%) |
May 01, 2017 | 24.14 | 24.20 | 24.14 | 24.14 | 9,889 | +0.02(+0.09%) |
Apr 28, 2017 | 24.12 | 24.13 | 24.08 | 24.12 | 2,829 | -0.09(-0.36%) |
Apr 27, 2017 | 24.22 | 24.22 | 24.16 | 24.21 | 2,427 | -0.05(-0.19%) |
Apr 26, 2017 | 24.20 | 24.27 | 24.19 | 24.26 | 8,004 | +0.04(+0.17%) |
Apr 25, 2017 | 24.07 | 24.22 | 24.07 | 24.22 | 14,760 | +0.17(+0.72%) |
Apr 24, 2017 | 23.99 | 24.05 | 23.99 | 24.04 | 7,598 | +0.28(+1.17%) |
Apr 21, 2017 | 23.81 | 23.81 | 23.72 | 23.76 | 3,633 | -0.07(-0.30%) |
Apr 20, 2017 | 23.69 | 23.86 | 23.69 | 23.83 | 9,562 | +0.10(+0.41%) |
Apr 19, 2017 | 23.75 | 23.75 | 23.70 | 23.74 | 6,326 | +0.07(+0.31%) |
Apr 18, 2017 | 23.58 | 23.66 | 23.58 | 23.66 | 7,005 | -0.01(-0.05%) |
Apr 17, 2017 | 23.50 | 23.67 | 23.50 | 23.67 | 6,204 | +0.04(+0.16%) |
Apr 13, 2017 | 23.72 | 23.72 | 23.64 | 23.64 | 2,737 | -0.05(-0.22%) |
Apr 12, 2017 | 23.64 | 23.73 | 23.64 | 23.69 | 6,705 | -0.02(-0.07%) |
Apr 11, 2017 | 23.79 | 23.79 | 23.58 | 23.71 | 4,554 | -0.09(-0.39%) |
Apr 10, 2017 | 23.76 | 23.82 | 23.76 | 23.80 | 11,863 | -0.01(-0.03%) |
Apr 07, 2017 | 23.85 | 23.85 | 23.77 | 23.81 | 7,029 | -0.04(-0.18%) |
Apr 06, 2017 | 23.76 | 23.85 | 23.76 | 23.85 | 7,308 | +0.06(+0.27%) |
Apr 05, 2017 | 24.00 | 24.01 | 23.76 | 23.78 | 10,840 | -0.02(-0.07%) |
Apr 04, 2017 | 23.88 | 23.88 | 23.80 | 23.80 | 10,533 | -0.03(-0.14%) |
Apr 03, 2017 | 23.94 | 23.94 | 23.73 | 23.83 | 19,778 | -0.06(-0.27%) |
Mar 31, 2017 | 23.95 | 23.95 | 23.90 | 23.90 | 13,165 | -0.04(-0.15%) |
Mar 30, 2017 | 23.85 | 23.97 | 23.85 | 23.93 | 13,260 | +0.06(+0.26%) |
Mar 29, 2017 | 23.86 | 23.89 | 23.85 | 23.87 | 6,364 | -0.03(-0.13%) |
Mar 28, 2017 | 23.57 | 23.91 | 23.57 | 23.90 | 29,422 | +0.24(+1.00%) |
Mar 27, 2017 | 23.60 | 23.69 | 23.56 | 23.66 | 5,887 | -0.09(-0.39%) |
Mar 24, 2017 | 23.87 | 23.87 | 23.66 | 23.76 | 9,481 | -0.08(-0.35%) |
Mar 23, 2017 | 23.71 | 23.84 | 23.71 | 23.84 | 1,697 | +0.07(+0.31%) |
Mar 22, 2017 | 23.66 | 23.77 | 23.66 | 23.77 | 12,298 | -0.01(-0.04%) |
Mar 21, 2017 | 24.06 | 24.06 | 23.75 | 23.78 | 7,499 | -0.28(-1.17%) |
Mar 20, 2017 | 24.10 | 24.10 | 24.04 | 24.06 | 4,744 | -0.12(-0.48%) |
Mar 17, 2017 | 24.16 | 24.18 | 24.15 | 24.18 | 5,247 | +0.00(+0.00%) |
Mar 16, 2017 | 24.20 | 24.24 | 24.13 | 24.18 | 6,199 | -0.05(-0.20%) |
Mar 15, 2017 | 24.10 | 24.23 | 24.10 | 24.23 | 15,619 | +0.19(+0.78%) |
Mar 14, 2017 | 24.04 | 24.05 | 23.98 | 24.04 | 8,968 | -0.05(-0.21%) |
Mar 13, 2017 | 24.10 | 24.10 | 24.08 | 24.09 | 3,368 | +0.02(+0.07%) |
Mar 10, 2017 | 24.07 | 24.07 | 24.02 | 24.07 | 10,607 | +0.11(+0.47%) |
Mar 09, 2017 | 23.93 | 23.96 | 23.93 | 23.96 | 4,347 | -0.08(-0.35%) |
Mar 08, 2017 | 24.05 | 24.06 | 24.02 | 24.04 | 5,637 | +0.06(+0.24%) |
Mar 07, 2017 | 24.04 | 24.08 | 23.98 | 23.98 | 40,689 | -0.10(-0.42%) |
Mar 06, 2017 | 24.10 | 24.11 | 24.03 | 24.09 | 12,695 | -0.08(-0.35%) |
Mar 03, 2017 | 24.06 | 24.20 | 24.06 | 24.17 | 9,673 | -0.01(-0.05%) |
Mar 02, 2017 | 24.24 | 24.24 | 24.16 | 24.18 | 29,780 | -0.08(-0.34%) |