Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.75 | 22.82 | 22.68 | 22.81 | 45,280 | +0.26(+1.15%) |
May 30, 2017 | 22.47 | 22.57 | 22.47 | 22.55 | 34,731 | +0.06(+0.27%) |
May 26, 2017 | 22.42 | 22.51 | 22.38 | 22.49 | 50,167 | +0.10(+0.45%) |
May 25, 2017 | 22.48 | 22.50 | 22.39 | 22.39 | 20,268 | +0.04(+0.18%) |
May 24, 2017 | 22.29 | 22.39 | 22.29 | 22.35 | 83,311 | -0.05(-0.22%) |
May 23, 2017 | 22.49 | 22.49 | 22.37 | 22.40 | 160,251 | -0.17(-0.75%) |
May 22, 2017 | 22.58 | 22.69 | 22.52 | 22.57 | 34,064 | +0.04(+0.18%) |
May 19, 2017 | 22.43 | 22.63 | 22.43 | 22.53 | 29,867 | +0.30(+1.35%) |
May 18, 2017 | 22.20 | 22.29 | 22.19 | 22.23 | 25,921 | -0.14(-0.63%) |
May 17, 2017 | 22.41 | 22.51 | 22.32 | 22.37 | 38,914 | -0.34(-1.50%) |
May 16, 2017 | 22.48 | 22.75 | 22.48 | 22.71 | 47,860 | +0.25(+1.11%) |
May 15, 2017 | 22.36 | 22.50 | 22.36 | 22.46 | 34,578 | +0.16(+0.72%) |
May 12, 2017 | 22.06 | 22.34 | 22.06 | 22.30 | 31,926 | +0.24(+1.09%) |
May 11, 2017 | 22.04 | 22.12 | 22.00 | 22.06 | 23,703 | -0.23(-1.01%) |
May 10, 2017 | 22.26 | 22.32 | 22.20 | 22.29 | 41,806 | -0.14(-0.62%) |
May 09, 2017 | 22.50 | 22.50 | 22.37 | 22.43 | 19,835 | -0.07(-0.31%) |
May 08, 2017 | 22.57 | 22.57 | 22.42 | 22.50 | 163,072 | -0.18(-0.77%) |
May 05, 2017 | 22.58 | 22.67 | 22.48 | 22.67 | 42,202 | +0.07(+0.31%) |
May 04, 2017 | 22.30 | 22.66 | 22.30 | 22.60 | 51,811 | +0.58(+2.63%) |
May 03, 2017 | 22.01 | 22.11 | 22.00 | 22.02 | 42,331 | +0.20(+0.92%) |
May 02, 2017 | 21.87 | 21.88 | 21.75 | 21.82 | 41,205 | +0.05(+0.23%) |
May 01, 2017 | 21.61 | 21.81 | 21.61 | 21.77 | 27,843 | +0.10(+0.46%) |
Apr 28, 2017 | 21.82 | 21.82 | 21.67 | 21.67 | 79,456 | -0.21(-0.96%) |
Apr 27, 2017 | 21.69 | 21.88 | 21.69 | 21.88 | 125,250 | -0.02(-0.09%) |
Apr 26, 2017 | 21.77 | 21.91 | 21.76 | 21.90 | 81,286 | -0.04(-0.18%) |
Apr 25, 2017 | 21.88 | 21.94 | 21.82 | 21.94 | 172,004 | -0.06(-0.27%) |
Apr 24, 2017 | 21.81 | 22.00 | 21.81 | 22.00 | 61,616 | -0.37(-1.65%) |
Apr 21, 2017 | 22.28 | 22.37 | 22.16 | 22.37 | 26,983 | +0.17(+0.77%) |
Apr 20, 2017 | 22.22 | 22.29 | 22.19 | 22.20 | 24,341 | +0.12(+0.54%) |
Apr 19, 2017 | 22.08 | 22.16 | 22.01 | 22.08 | 51,871 | -0.08(-0.35%) |
Apr 18, 2017 | 22.14 | 22.16 | 22.01 | 22.16 | 66,886 | -0.03(-0.15%) |
Apr 17, 2017 | 22.01 | 22.38 | 22.01 | 22.19 | 34,179 | +0.13(+0.59%) |
Apr 13, 2017 | 22.16 | 22.24 | 22.05 | 22.06 | 31,971 | -0.23(-1.03%) |
Apr 12, 2017 | 22.15 | 22.31 | 22.15 | 22.29 | 28,121 | +0.04(+0.18%) |
Apr 11, 2017 | 22.21 | 22.32 | 22.14 | 22.25 | 45,112 | +0.13(+0.59%) |
Apr 10, 2017 | 22.17 | 22.26 | 22.12 | 22.12 | 23,928 | -0.08(-0.36%) |
Apr 07, 2017 | 22.10 | 22.29 | 22.10 | 22.20 | 35,312 | -0.17(-0.76%) |
Apr 06, 2017 | 22.34 | 22.44 | 22.30 | 22.37 | 40,060 | +0.13(+0.58%) |
Apr 05, 2017 | 22.28 | 22.35 | 22.13 | 22.24 | 62,188 | -0.11(-0.49%) |
Apr 04, 2017 | 22.30 | 22.37 | 22.23 | 22.35 | 35,164 | -0.02(-0.09%) |
Apr 03, 2017 | 22.44 | 22.44 | 22.15 | 22.37 | 40,902 | +0.01(+0.04%) |
Mar 31, 2017 | 22.31 | 22.52 | 22.31 | 22.36 | 40,420 | -0.10(-0.45%) |
Mar 30, 2017 | 22.48 | 22.58 | 22.41 | 22.46 | 17,599 | +0.11(+0.49%) |
Mar 29, 2017 | 22.35 | 22.35 | 22.21 | 22.35 | 26,445 | -0.06(-0.27%) |
Mar 28, 2017 | 22.41 | 22.59 | 22.38 | 22.41 | 35,075 | -0.21(-0.93%) |
Mar 27, 2017 | 22.47 | 22.66 | 22.47 | 22.62 | 36,918 | +0.25(+1.12%) |
Mar 24, 2017 | 22.36 | 22.44 | 22.33 | 22.37 | 67,316 | -0.18(-0.81%) |
Mar 23, 2017 | 22.39 | 22.58 | 22.35 | 22.55 | 157,923 | -0.04(-0.16%) |
Mar 22, 2017 | 22.35 | 22.59 | 22.35 | 22.59 | 16,835 | -0.02(-0.09%) |
Mar 21, 2017 | 22.88 | 22.93 | 22.55 | 22.61 | 36,194 | -0.02(-0.09%) |
Mar 20, 2017 | 22.77 | 22.84 | 22.63 | 22.63 | 18,265 | -0.04(-0.18%) |
Mar 17, 2017 | 22.73 | 22.79 | 22.66 | 22.67 | 13,595 | -0.15(-0.66%) |
Mar 16, 2017 | 22.73 | 22.84 | 22.69 | 22.82 | 33,630 | +0.27(+1.20%) |
Mar 15, 2017 | 22.25 | 22.57 | 22.25 | 22.55 | 32,995 | +0.46(+2.08%) |
Mar 14, 2017 | 22.18 | 22.22 | 22.04 | 22.09 | 67,660 | -0.34(-1.54%) |
Mar 13, 2017 | 22.35 | 22.45 | 22.34 | 22.43 | 51,700 | +0.12(+0.54%) |
Mar 10, 2017 | 22.25 | 22.38 | 22.22 | 22.32 | 42,256 | +0.11(+0.47%) |
Mar 09, 2017 | 22.18 | 22.28 | 22.15 | 22.21 | 53,715 | +0.14(+0.61%) |
Mar 08, 2017 | 22.18 | 22.19 | 22.06 | 22.07 | 38,552 | -0.12(-0.52%) |
Mar 07, 2017 | 22.19 | 22.26 | 22.10 | 22.19 | 59,748 | -0.06(-0.27%) |
Mar 06, 2017 | 22.35 | 22.35 | 22.24 | 22.25 | 32,814 | -0.12(-0.54%) |
Mar 03, 2017 | 22.37 | 22.40 | 22.20 | 22.37 | 195,175 | +0.18(+0.81%) |
Mar 02, 2017 | 22.34 | 22.38 | 22.19 | 22.19 | 40,517 | -0.09(-0.40%) |