Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.96 | 22.96 | 22.90 | 22.94 | 5,420 | -0.01(-0.06%) |
May 30, 2017 | 22.94 | 22.97 | 22.94 | 22.96 | 3,282 | -0.02(-0.08%) |
May 26, 2017 | 22.90 | 23.02 | 22.90 | 22.97 | 8,569 | +0.01(+0.03%) |
May 25, 2017 | 22.94 | 23.00 | 22.92 | 22.97 | 11,518 | +0.01(+0.04%) |
May 24, 2017 | 23.00 | 23.06 | 22.91 | 22.96 | 6,971 | +0.05(+0.23%) |
May 23, 2017 | 22.88 | 23.02 | 22.88 | 22.90 | 13,694 | -0.03(-0.12%) |
May 22, 2017 | 22.86 | 22.93 | 22.86 | 22.93 | 5,088 | -0.03(-0.12%) |
May 19, 2017 | 22.89 | 22.96 | 22.80 | 22.96 | 17,692 | +0.06(+0.27%) |
May 18, 2017 | 22.99 | 22.99 | 22.85 | 22.90 | 5,014 | -0.02(-0.08%) |
May 17, 2017 | 22.98 | 22.98 | 22.91 | 22.91 | 13,717 | -0.06(-0.27%) |
May 16, 2017 | 22.95 | 22.97 | 22.94 | 22.97 | 2,322 | +0.06(+0.27%) |
May 15, 2017 | 22.91 | 22.99 | 22.91 | 22.91 | 3,224 | -0.05(-0.23%) |
May 12, 2017 | 22.92 | 23.08 | 22.92 | 22.97 | 19,396 | -0.01(-0.04%) |
May 11, 2017 | 22.91 | 22.98 | 22.91 | 22.97 | 15,483 | -0.09(-0.38%) |
May 10, 2017 | 23.08 | 23.08 | 22.91 | 23.06 | 5,903 | +0.08(+0.35%) |
May 09, 2017 | 22.81 | 22.98 | 22.81 | 22.98 | 118,062 | +0.04(+0.15%) |
May 08, 2017 | 22.96 | 22.96 | 22.92 | 22.95 | 9,066 | -0.02(-0.08%) |
May 05, 2017 | 22.91 | 22.98 | 22.91 | 22.97 | 4,289 | +0.05(+0.23%) |
May 04, 2017 | 22.95 | 22.95 | 22.91 | 22.91 | 5,982 | -0.09(-0.38%) |
May 03, 2017 | 22.91 | 23.00 | 22.90 | 23.00 | 25,940 | +0.15(+0.66%) |
May 02, 2017 | 22.91 | 23.02 | 22.84 | 22.85 | 44,175 | -0.10(-0.42%) |
May 01, 2017 | 22.78 | 22.96 | 22.78 | 22.95 | 9,494 | +0.11(+0.48%) |
Apr 28, 2017 | 22.91 | 22.92 | 22.82 | 22.84 | 7,460 | -0.07(-0.32%) |
Apr 27, 2017 | 22.95 | 22.96 | 22.91 | 22.91 | 7,308 | -0.01(-0.04%) |
Apr 26, 2017 | 22.83 | 22.92 | 22.83 | 22.92 | 206,465 | +0.06(+0.27%) |
Apr 25, 2017 | 22.77 | 22.96 | 22.74 | 22.86 | 31,732 | +0.07(+0.30%) |
Apr 24, 2017 | 22.64 | 22.83 | 22.64 | 22.79 | 9,743 | +0.04(+0.16%) |
Apr 21, 2017 | 22.74 | 22.85 | 22.71 | 22.75 | 13,892 | -0.04(-0.17%) |
Apr 20, 2017 | 22.91 | 22.95 | 22.67 | 22.79 | 6,922 | -0.03(-0.14%) |
Apr 19, 2017 | 22.85 | 22.85 | 22.83 | 22.83 | 4,571 | +0.10(+0.43%) |
Apr 18, 2017 | 22.83 | 22.85 | 22.64 | 22.73 | 12,680 | -0.12(-0.54%) |
Apr 17, 2017 | 22.91 | 22.92 | 22.80 | 22.85 | 7,393 | +0.01(+0.04%) |
Apr 13, 2017 | 22.87 | 22.91 | 22.84 | 22.84 | 13,087 | -0.04(-0.19%) |
Apr 12, 2017 | 22.91 | 22.96 | 22.89 | 22.89 | 29,341 | -0.08(-0.35%) |
Apr 11, 2017 | 22.97 | 22.97 | 22.92 | 22.97 | 6,451 | +0.04(+0.19%) |
Apr 10, 2017 | 22.92 | 22.97 | 22.91 | 22.92 | 18,132 | -0.04(-0.16%) |
Apr 07, 2017 | 22.97 | 23.00 | 22.94 | 22.96 | 8,082 | -0.05(-0.23%) |
Apr 06, 2017 | 22.94 | 23.01 | 22.94 | 23.01 | 11,358 | +0.02(+0.08%) |
Apr 05, 2017 | 22.93 | 23.00 | 22.91 | 22.99 | 15,823 | +0.05(+0.22%) |
Apr 04, 2017 | 22.94 | 22.98 | 22.94 | 22.94 | 4,471 | +0.00(+0.01%) |
Apr 03, 2017 | 23.01 | 23.01 | 22.90 | 22.94 | 4,516 | -0.04(-0.17%) |
Mar 31, 2017 | 22.96 | 23.00 | 22.94 | 22.98 | 3,351 | -0.02(-0.10%) |
Mar 30, 2017 | 22.97 | 23.00 | 22.90 | 23.00 | 8,533 | +0.03(+0.14%) |
Mar 29, 2017 | 22.98 | 22.99 | 22.96 | 22.97 | 11,498 | +0.01(+0.06%) |
Mar 28, 2017 | 22.91 | 22.98 | 22.90 | 22.96 | 6,501 | -0.05(-0.23%) |
Mar 27, 2017 | 22.97 | 23.12 | 22.96 | 23.01 | 6,855 | +0.08(+0.34%) |
Mar 24, 2017 | 22.94 | 22.95 | 22.88 | 22.93 | 8,784 | -0.03(-0.12%) |
Mar 23, 2017 | 23.03 | 23.03 | 22.96 | 22.96 | 13,026 | -0.08(-0.34%) |
Mar 22, 2017 | 23.03 | 23.08 | 22.90 | 23.04 | 24,512 | -0.04(-0.15%) |
Mar 21, 2017 | 23.15 | 23.18 | 23.00 | 23.07 | 19,604 | -0.11(-0.46%) |
Mar 20, 2017 | 23.27 | 23.27 | 23.18 | 23.18 | 2,972 | +0.04(+0.15%) |
Mar 17, 2017 | 23.23 | 23.28 | 23.14 | 23.14 | 8,728 | -0.04(-0.19%) |
Mar 16, 2017 | 23.27 | 23.33 | 23.18 | 23.19 | 92,205 | -0.14(-0.62%) |
Mar 15, 2017 | 23.35 | 23.35 | 23.32 | 23.33 | 12,187 | +0.06(+0.24%) |
Mar 14, 2017 | 23.37 | 23.38 | 23.27 | 23.27 | 16,260 | -0.07(-0.32%) |
Mar 13, 2017 | 23.40 | 23.46 | 23.33 | 23.35 | 7,577 | -0.03(-0.13%) |
Mar 10, 2017 | 23.43 | 23.46 | 23.38 | 23.38 | 13,379 | -0.05(-0.23%) |
Mar 09, 2017 | 23.41 | 23.43 | 23.38 | 23.43 | 9,086 | -0.01(-0.06%) |
Mar 08, 2017 | 23.42 | 23.49 | 23.40 | 23.45 | 105,409 | +0.02(+0.09%) |
Mar 07, 2017 | 23.47 | 23.48 | 23.36 | 23.43 | 26,664 | -0.02(-0.07%) |
Mar 06, 2017 | 23.53 | 23.53 | 23.44 | 23.44 | 22,258 | -0.10(-0.41%) |
Mar 03, 2017 | 23.56 | 23.56 | 23.50 | 23.54 | 9,887 | -0.03(-0.11%) |
Mar 02, 2017 | 23.56 | 23.57 | 23.50 | 23.57 | 31,719 | +0.05(+0.22%) |