Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.16 | 24.17 | 24.13 | 24.16 | 2,562 | +0.02(+0.09%) |
May 30, 2017 | 24.12 | 24.14 | 24.12 | 24.14 | 3,607 | +0.00(+0.00%) |
May 26, 2017 | 24.05 | 24.14 | 24.05 | 24.14 | 1,647 | +0.03(+0.12%) |
May 25, 2017 | 24.22 | 24.22 | 24.11 | 24.11 | 4,091 | +0.03(+0.11%) |
May 24, 2017 | 24.04 | 24.09 | 24.04 | 24.09 | 15,747 | -0.01(-0.04%) |
May 23, 2017 | 24.05 | 24.10 | 24.05 | 24.10 | 6,612 | +0.06(+0.25%) |
May 22, 2017 | 23.94 | 24.08 | 23.94 | 24.03 | 5,851 | +0.05(+0.22%) |
May 19, 2017 | 23.89 | 23.98 | 23.89 | 23.98 | 1,431 | +0.16(+0.67%) |
May 18, 2017 | 23.83 | 23.86 | 23.80 | 23.82 | 1,284 | -0.02(-0.09%) |
May 17, 2017 | 23.87 | 23.95 | 23.84 | 23.84 | 15,936 | -0.09(-0.37%) |
May 16, 2017 | 23.82 | 23.99 | 23.82 | 23.93 | 21,603 | +0.02(+0.09%) |
May 15, 2017 | 23.93 | 23.95 | 23.90 | 23.91 | 31,139 | +0.05(+0.23%) |
May 12, 2017 | 23.95 | 23.95 | 23.73 | 23.86 | 4,630 | +0.09(+0.40%) |
May 11, 2017 | 23.82 | 23.82 | 23.76 | 23.76 | 3,919 | -0.07(-0.30%) |
May 10, 2017 | 23.82 | 23.84 | 23.80 | 23.83 | 1,772 | +0.08(+0.32%) |
May 09, 2017 | 23.77 | 23.80 | 23.76 | 23.76 | 2,678 | -0.04(-0.15%) |
May 08, 2017 | 23.82 | 23.83 | 23.80 | 23.80 | 1,488 | -0.06(-0.24%) |
May 05, 2017 | 23.83 | 23.85 | 23.83 | 23.85 | 3,556 | +0.14(+0.57%) |
May 04, 2017 | 23.71 | 23.76 | 23.71 | 23.72 | 2,366 | -0.08(-0.35%) |
May 03, 2017 | 23.82 | 23.82 | 23.80 | 23.80 | 1,548 | -0.05(-0.22%) |
May 02, 2017 | 23.85 | 23.86 | 23.78 | 23.85 | 5,999 | +0.06(+0.24%) |
May 01, 2017 | 23.84 | 23.84 | 23.73 | 23.80 | 4,985 | -0.00(-0.02%) |
Apr 28, 2017 | 23.72 | 23.80 | 23.72 | 23.80 | 1,245 | +0.01(+0.06%) |
Apr 27, 2017 | 23.80 | 23.82 | 23.75 | 23.79 | 7,182 | -0.02(-0.10%) |
Apr 26, 2017 | 23.87 | 23.87 | 23.78 | 23.81 | 5,105 | -0.03(-0.13%) |
Apr 25, 2017 | 23.81 | 23.84 | 23.81 | 23.84 | 3,495 | +0.02(+0.07%) |
Apr 24, 2017 | 23.80 | 23.82 | 23.74 | 23.82 | 15,159 | +0.22(+0.93%) |
Apr 21, 2017 | 23.60 | 23.66 | 23.60 | 23.60 | 10,039 | -0.03(-0.11%) |
Apr 20, 2017 | 23.66 | 23.67 | 23.63 | 23.63 | 3,163 | +0.07(+0.32%) |
Apr 19, 2017 | 23.65 | 23.65 | 23.55 | 23.55 | 6,428 | -0.10(-0.43%) |
Apr 18, 2017 | 23.60 | 23.67 | 23.58 | 23.66 | 91,485 | +0.05(+0.21%) |
Apr 17, 2017 | 23.58 | 23.61 | 23.58 | 23.61 | 1,597 | +0.02(+0.09%) |
Apr 13, 2017 | 23.63 | 23.63 | 23.59 | 23.59 | 1,598 | +0.02(+0.09%) |
Apr 12, 2017 | 23.55 | 23.57 | 23.55 | 23.57 | 4,976 | -0.04(-0.17%) |
Apr 11, 2017 | 23.51 | 23.61 | 23.51 | 23.61 | 2,641 | +0.10(+0.42%) |
Apr 10, 2017 | 23.45 | 23.57 | 23.45 | 23.51 | 7,643 | -0.05(-0.23%) |
Apr 07, 2017 | 23.52 | 23.56 | 23.52 | 23.56 | 2,399 | +0.03(+0.13%) |
Apr 06, 2017 | 23.46 | 23.53 | 23.46 | 23.53 | 3,202 | +0.06(+0.28%) |
Apr 05, 2017 | 23.53 | 23.55 | 23.47 | 23.47 | 5,612 | -0.04(-0.19%) |
Apr 04, 2017 | 23.55 | 23.55 | 23.49 | 23.51 | 32,795 | +0.01(+0.03%) |
Apr 03, 2017 | 23.47 | 23.50 | 23.45 | 23.50 | 3,407 | +0.00(+0.01%) |
Mar 31, 2017 | 23.50 | 23.51 | 23.44 | 23.50 | 17,507 | +0.02(+0.08%) |
Mar 30, 2017 | 23.44 | 23.50 | 23.44 | 23.48 | 26,238 | -0.00(-0.01%) |
Mar 29, 2017 | 23.35 | 23.48 | 23.35 | 23.48 | 2,402 | +0.06(+0.27%) |
Mar 28, 2017 | 23.41 | 23.42 | 23.39 | 23.42 | 7,654 | +0.04(+0.19%) |
Mar 27, 2017 | 23.36 | 23.41 | 23.34 | 23.38 | 4,914 | -0.01(-0.02%) |
Mar 24, 2017 | 23.33 | 23.40 | 23.30 | 23.38 | 4,178 | -0.00(-0.01%) |
Mar 23, 2017 | 23.35 | 23.38 | 23.35 | 23.38 | 2,487 | +0.06(+0.26%) |
Mar 22, 2017 | 23.30 | 23.32 | 23.27 | 23.32 | 2,305 | +0.05(+0.21%) |
Mar 21, 2017 | 23.31 | 23.31 | 23.27 | 23.27 | 4,330 | -0.09(-0.40%) |
Mar 20, 2017 | 23.36 | 23.38 | 23.34 | 23.37 | 7,988 | +0.01(+0.02%) |
Mar 17, 2017 | 23.31 | 23.37 | 23.31 | 23.36 | 1,675 | +0.07(+0.29%) |
Mar 16, 2017 | 23.40 | 23.40 | 23.28 | 23.30 | 5,284 | -0.03(-0.12%) |
Mar 15, 2017 | 23.10 | 23.32 | 23.07 | 23.32 | 70,362 | +0.28(+1.22%) |
Mar 14, 2017 | 22.96 | 23.04 | 22.96 | 23.04 | 15,117 | -0.04(-0.19%) |
Mar 13, 2017 | 22.79 | 23.11 | 22.61 | 23.09 | 3,679 | +0.07(+0.32%) |
Mar 10, 2017 | 23.00 | 23.06 | 23.00 | 23.01 | 8,424 | -0.02(-0.09%) |
Mar 09, 2017 | 23.02 | 23.03 | 22.95 | 23.03 | 2,306 | -0.06(-0.27%) |
Mar 08, 2017 | 23.18 | 23.18 | 23.10 | 23.10 | 10,556 | -0.14(-0.60%) |
Mar 07, 2017 | 23.19 | 23.26 | 23.19 | 23.24 | 6,047 | -0.07(-0.28%) |
Mar 06, 2017 | 23.33 | 23.33 | 23.22 | 23.30 | 6,129 | -0.01(-0.03%) |
Mar 03, 2017 | 23.33 | 23.34 | 23.24 | 23.31 | 11,282 | -0.07(-0.31%) |
Mar 02, 2017 | 23.73 | 23.73 | 23.31 | 23.38 | 3,198 | -0.09(-0.37%) |