Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
May 30, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 34 | -0.11(-0.47%) |
May 26, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 103 | +0.01(+0.04%) |
May 25, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 337 | +0.02(+0.11%) |
May 24, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 425 | -0.27(-1.16%) |
May 23, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
May 22, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 197 | +0.44(+1.89%) |
May 19, 2017 | 23.29 | 23.33 | 23.29 | 23.31 | 8,600 | +0.08(+0.34%) |
May 18, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 2,400 | -0.16(-0.68%) |
May 17, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 1,600 | +0.03(+0.11%) |
May 16, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 1 | +0.00(+0.00%) |
May 15, 2017 | 23.43 | 23.43 | 23.36 | 23.36 | 833 | -0.05(-0.23%) |
May 12, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 61 | +0.00(+0.00%) |
May 11, 2017 | 23.48 | 23.49 | 23.39 | 23.42 | 5,802 | +0.10(+0.42%) |
May 10, 2017 | 23.35 | 23.35 | 23.32 | 23.32 | 454 | +0.00(+0.00%) |
May 09, 2017 | 23.30 | 23.32 | 23.30 | 23.32 | 1,948 | -0.05(-0.21%) |
May 08, 2017 | 23.69 | 23.69 | 23.37 | 23.37 | 1,765 | +0.00(+0.00%) |
May 05, 2017 | 23.39 | 23.39 | 23.37 | 23.37 | 403 | +0.11(+0.47%) |
May 04, 2017 | 23.27 | 23.27 | 23.26 | 23.26 | 943 | -0.13(-0.55%) |
May 03, 2017 | 23.39 | 23.40 | 23.39 | 23.39 | 1,504 | -0.09(-0.38%) |
May 02, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 80 | +0.00(+0.00%) |
May 01, 2017 | 23.42 | 23.48 | 23.38 | 23.48 | 4,955 | -0.05(-0.23%) |
Apr 28, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Apr 27, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Apr 26, 2017 | 23.49 | 23.54 | 23.49 | 23.54 | 1,605 | +0.18(+0.78%) |
Apr 25, 2017 | 23.44 | 23.45 | 23.33 | 23.35 | 1,858 | -0.08(-0.35%) |
Apr 24, 2017 | 23.30 | 23.43 | 23.29 | 23.43 | 7,933 | +0.14(+0.60%) |
Apr 21, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 243 | +0.05(+0.19%) |
Apr 20, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | +0.16(+0.69%) |
Apr 19, 2017 | 23.21 | 23.21 | 23.09 | 23.09 | 919 | -0.18(-0.77%) |
Apr 18, 2017 | 23.17 | 23.27 | 23.15 | 23.27 | 11,856 | +0.00(+0.00%) |
Apr 17, 2017 | 23.19 | 23.27 | 23.19 | 23.27 | 4,614 | +0.14(+0.60%) |
Apr 13, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 142 | -0.17(-0.73%) |
Apr 12, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Apr 11, 2017 | 23.27 | 23.30 | 23.27 | 23.30 | 873 | -0.04(-0.16%) |
Apr 10, 2017 | 23.40 | 23.40 | 23.32 | 23.34 | 2,341 | +0.01(+0.05%) |
Apr 07, 2017 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) |
Apr 06, 2017 | 23.27 | 23.33 | 23.27 | 23.33 | 1,429 | -0.02(-0.10%) |
Apr 05, 2017 | 23.30 | 23.35 | 23.30 | 23.35 | 5,496 | +0.11(+0.48%) |
Apr 04, 2017 | 23.23 | 23.30 | 23.23 | 23.24 | 2,819 | -0.21(-0.90%) |
Apr 03, 2017 | 23.42 | 23.48 | 23.38 | 23.45 | 7,794 | -0.09(-0.38%) |
Mar 31, 2017 | 23.55 | 23.55 | 23.54 | 23.54 | 2,433 | +0.19(+0.81%) |
Mar 30, 2017 | 23.41 | 23.46 | 23.33 | 23.35 | 1,500 | -0.04(-0.17%) |
Mar 29, 2017 | 23.34 | 23.39 | 23.34 | 23.39 | 1,797 | +0.18(+0.79%) |
Mar 28, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 228 | +0.01(+0.02%) |
Mar 27, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 214 | +0.01(+0.06%) |
Mar 24, 2017 | 23.25 | 23.25 | 23.19 | 23.19 | 845 | -0.02(-0.10%) |
Mar 23, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 1,290 | +0.04(+0.17%) |
Mar 22, 2017 | 23.22 | 23.24 | 23.14 | 23.17 | 22,164 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.34 | 23.20 | 23.34 | 16,899 | -0.02(-0.09%) |
Mar 20, 2017 | 23.39 | 23.39 | 23.36 | 23.36 | 2,573 | -0.05(-0.21%) |
Mar 17, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 2,396 | +0.04(+0.17%) |
Mar 16, 2017 | 23.34 | 23.41 | 23.31 | 23.37 | 17,689 | +0.04(+0.17%) |
Mar 15, 2017 | 23.31 | 23.33 | 23.31 | 23.33 | 9,009 | +0.00(+0.00%) |
Mar 14, 2017 | 23.22 | 23.34 | 23.22 | 23.33 | 3,469 | -0.04(-0.19%) |
Mar 13, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 672 | +0.01(+0.06%) |
Mar 10, 2017 | 23.39 | 23.39 | 23.36 | 23.36 | 8,900 | -0.13(-0.55%) |
Mar 09, 2017 | 23.38 | 23.49 | 23.38 | 23.49 | 8,863 | +0.03(+0.13%) |
Mar 08, 2017 | 23.50 | 23.56 | 23.46 | 23.46 | 9,429 | -0.09(-0.38%) |
Mar 07, 2017 | 23.57 | 23.57 | 23.55 | 23.55 | 5,601 | -0.18(-0.74%) |
Mar 06, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 2 | +0.00(+0.00%) |
Mar 03, 2017 | 23.72 | 23.73 | 23.69 | 23.73 | 2,017 | +0.11(+0.45%) |
Mar 02, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 52 | +0.00(+0.00%) |