Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.78 | 24.78 | 24.60 | 24.64 | 5,387 | -0.03(-0.12%) |
May 30, 2017 | 24.68 | 24.68 | 24.65 | 24.67 | 7,109 | -0.08(-0.32%) |
May 29, 2017 | 24.70 | 24.75 | 24.67 | 24.75 | 1,474 | +0.05(+0.20%) |
May 26, 2017 | 24.72 | 24.72 | 24.68 | 24.70 | 2,796 | -0.02(-0.08%) |
May 25, 2017 | 24.74 | 24.74 | 24.64 | 24.72 | 11,428 | +0.00(+0.00%) |
May 24, 2017 | 24.68 | 24.73 | 24.68 | 24.72 | 37,560 | +0.05(+0.20%) |
May 23, 2017 | 24.76 | 24.76 | 24.66 | 24.67 | 7,192 | +0.10(+0.41%) |
May 19, 2017 | 24.56 | 24.60 | 24.55 | 24.57 | 15,001 | +0.07(+0.29%) |
May 18, 2017 | 24.34 | 24.50 | 24.34 | 24.50 | 37,937 | +0.14(+0.57%) |
May 17, 2017 | 24.81 | 24.81 | 24.36 | 24.36 | 11,146 | -0.48(-1.95%) |
May 16, 2017 | 24.86 | 24.86 | 24.82 | 24.84 | 15,674 | +0.09(+0.38%) |
May 15, 2017 | 24.72 | 24.78 | 24.72 | 24.75 | 27,287 | +0.04(+0.16%) |
May 12, 2017 | 24.63 | 24.71 | 24.58 | 24.71 | 9,706 | +0.06(+0.24%) |
May 11, 2017 | 24.58 | 24.65 | 24.55 | 24.65 | 9,778 | -0.05(-0.20%) |
May 10, 2017 | 24.63 | 24.70 | 24.63 | 24.70 | 26,473 | +0.12(+0.49%) |
May 09, 2017 | 24.60 | 24.63 | 24.53 | 24.58 | 10,757 | +0.06(+0.24%) |
May 08, 2017 | 24.49 | 24.52 | 24.48 | 24.52 | 11,024 | -0.15(-0.61%) |
May 05, 2017 | 24.44 | 24.67 | 24.44 | 24.67 | 42,317 | +0.33(+1.36%) |
May 04, 2017 | 24.25 | 24.34 | 24.24 | 24.34 | 4,857 | +0.17(+0.70%) |
May 03, 2017 | 24.14 | 24.19 | 24.10 | 24.17 | 9,541 | +0.01(+0.04%) |
May 02, 2017 | 24.11 | 24.16 | 24.10 | 24.16 | 2,100 | +0.01(+0.04%) |
May 01, 2017 | 23.99 | 24.15 | 23.99 | 24.15 | 5,691 | +0.15(+0.62%) |
Apr 27, 2017 | 24.00 | 24.00 | 24.00 | 221 | +0.04(+0.17%) | |
Apr 26, 2017 | 24.02 | 24.04 | 23.93 | 23.96 | 6,806 | -0.08(-0.33%) |
Apr 25, 2017 | 23.92 | 24.04 | 23.92 | 24.04 | 21,711 | +0.19(+0.80%) |
Apr 24, 2017 | 23.56 | 23.92 | 23.55 | 23.85 | 53,106 | +0.60(+2.58%) |
Apr 21, 2017 | 23.19 | 23.25 | 23.19 | 23.25 | 5,854 | +0.02(+0.09%) |
Apr 20, 2017 | 23.23 | 23.29 | 23.20 | 23.23 | 7,022 | +0.15(+0.65%) |
Apr 19, 2017 | 23.15 | 23.18 | 23.07 | 23.08 | 3,024 | +0.02(+0.09%) |
Apr 18, 2017 | 23.24 | 23.24 | 22.98 | 23.06 | 105,207 | -0.38(-1.62%) |
Apr 17, 2017 | 23.46 | 23.50 | 23.43 | 23.44 | 5,714 | -0.01(-0.04%) |
Apr 13, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 788 | -0.01(-0.04%) |
Apr 12, 2017 | 23.51 | 23.57 | 23.46 | 23.46 | 4,821 | -0.12(-0.51%) |
Apr 11, 2017 | 23.53 | 23.58 | 23.42 | 23.58 | 3,265 | +0.11(+0.47%) |
Apr 10, 2017 | 23.49 | 23.51 | 23.47 | 23.47 | 3,840 | -0.11(-0.47%) |
Apr 07, 2017 | 23.50 | 23.58 | 23.50 | 23.58 | 8,152 | +0.15(+0.64%) |
Apr 06, 2017 | 23.41 | 23.43 | 23.41 | 23.43 | 1,027 | +0.08(+0.34%) |
Apr 05, 2017 | 23.50 | 23.51 | 23.35 | 23.35 | 6,970 | -0.07(-0.30%) |
Apr 04, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 1,106 | +0.00(+0.00%) |
Apr 03, 2017 | 23.49 | 23.49 | 23.31 | 23.42 | 11,534 | -0.12(-0.51%) |
Mar 31, 2017 | 23.48 | 23.55 | 23.40 | 23.54 | 3,304 | +0.11(+0.47%) |
Mar 30, 2017 | 23.45 | 23.45 | 23.35 | 23.43 | 14,233 | +0.02(+0.09%) |
Mar 29, 2017 | 23.35 | 23.41 | 23.35 | 23.41 | 4,638 | +0.04(+0.17%) |
Mar 28, 2017 | 23.18 | 23.37 | 23.18 | 23.37 | 4,526 | +0.19(+0.82%) |
Mar 27, 2017 | 23.11 | 23.18 | 23.10 | 23.18 | 2,261 | +0.01(+0.04%) |
Mar 24, 2017 | 23.15 | 23.23 | 23.13 | 23.17 | 7,674 | -0.01(-0.04%) |
Mar 23, 2017 | 23.14 | 23.23 | 23.12 | 23.18 | 31,528 | +0.08(+0.35%) |
Mar 22, 2017 | 23.08 | 23.10 | 22.99 | 23.10 | 31,014 | -0.03(-0.13%) |
Mar 21, 2017 | 23.24 | 23.25 | 23.13 | 23.13 | 4,577 | -0.17(-0.73%) |
Mar 20, 2017 | 23.35 | 23.35 | 23.29 | 23.30 | 1,803 | -0.05(-0.21%) |
Mar 17, 2017 | 23.30 | 23.41 | 23.30 | 23.35 | 7,403 | +0.05(+0.21%) |
Mar 16, 2017 | 23.23 | 23.30 | 23.23 | 23.30 | 2,518 | +0.13(+0.56%) |
Mar 15, 2017 | 23.08 | 23.19 | 23.08 | 23.17 | 7,131 | +0.07(+0.30%) |
Mar 14, 2017 | 23.05 | 23.10 | 23.04 | 23.10 | 6,759 | -0.09(-0.39%) |
Mar 13, 2017 | 23.07 | 23.19 | 23.07 | 23.19 | 7,085 | +0.11(+0.48%) |
Mar 10, 2017 | 23.04 | 23.08 | 23.00 | 23.08 | 6,376 | +0.07(+0.30%) |
Mar 09, 2017 | 22.88 | 23.01 | 22.88 | 23.01 | 4,329 | +0.14(+0.61%) |
Mar 08, 2017 | 22.94 | 22.94 | 22.87 | 22.87 | 836 | -0.01(-0.04%) |
Mar 07, 2017 | 22.95 | 22.96 | 22.88 | 22.88 | 4,842 | -0.09(-0.39%) |
Mar 06, 2017 | 22.98 | 23.01 | 22.95 | 22.97 | 4,294 | -0.07(-0.30%) |
Mar 03, 2017 | 22.95 | 23.09 | 22.95 | 23.04 | 7,164 | +0.09(+0.39%) |
Mar 02, 2017 | 23.00 | 23.04 | 22.95 | 22.95 | 5,208 | -0.05(-0.22%) |