Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.05 | 22.20 | 22.05 | 22.14 | 11,887 | +0.23(+1.07%) |
May 30, 2017 | 21.92 | 22.04 | 21.90 | 21.90 | 4,941 | -0.02(-0.08%) |
May 26, 2017 | 21.91 | 22.02 | 21.91 | 21.92 | 2,092 | +0.07(+0.33%) |
May 25, 2017 | 21.98 | 21.98 | 21.83 | 21.85 | 15,982 | +0.09(+0.43%) |
May 24, 2017 | 21.81 | 21.81 | 21.75 | 21.75 | 841 | -0.07(-0.30%) |
May 23, 2017 | 21.78 | 21.82 | 21.76 | 21.82 | 1,196 | +0.04(+0.20%) |
May 22, 2017 | 21.77 | 21.87 | 21.73 | 21.78 | 16,554 | +0.03(+0.12%) |
May 19, 2017 | 21.80 | 21.86 | 21.75 | 21.75 | 3,864 | -0.01(-0.05%) |
May 18, 2017 | 21.75 | 21.87 | 21.75 | 21.76 | 6,217 | -0.08(-0.36%) |
May 17, 2017 | 21.71 | 21.84 | 21.71 | 21.84 | 3,356 | +0.09(+0.41%) |
May 16, 2017 | 21.76 | 21.76 | 21.70 | 21.75 | 4,032 | +0.03(+0.12%) |
May 15, 2017 | 21.73 | 21.74 | 21.67 | 21.72 | 3,466 | +0.00(+0.00%) |
May 12, 2017 | 21.67 | 21.78 | 21.64 | 21.72 | 7,657 | +0.08(+0.37%) |
May 11, 2017 | 21.66 | 21.66 | 21.63 | 21.64 | 2,426 | -0.11(-0.49%) |
May 10, 2017 | 21.65 | 21.75 | 21.60 | 21.75 | 17,326 | +0.11(+0.52%) |
May 09, 2017 | 21.64 | 21.64 | 21.60 | 21.64 | 1,696 | +0.02(+0.10%) |
May 08, 2017 | 21.64 | 21.71 | 21.61 | 21.61 | 5,107 | -0.03(-0.12%) |
May 05, 2017 | 21.74 | 21.74 | 21.62 | 21.64 | 6,809 | -0.10(-0.45%) |
May 04, 2017 | 21.72 | 21.75 | 21.59 | 21.74 | 7,365 | +0.08(+0.37%) |
May 03, 2017 | 21.67 | 21.67 | 21.66 | 21.66 | 1,494 | +0.04(+0.17%) |
May 02, 2017 | 21.67 | 21.67 | 21.60 | 21.62 | 7,306 | +0.00(+0.00%) |
May 01, 2017 | 21.64 | 21.72 | 21.61 | 21.62 | 10,686 | -0.13(-0.58%) |
Apr 28, 2017 | 21.73 | 21.76 | 21.63 | 21.75 | 1,972 | -0.03(-0.12%) |
Apr 27, 2017 | 21.72 | 21.78 | 21.72 | 21.78 | 21,178 | +0.06(+0.26%) |
Apr 26, 2017 | 21.69 | 21.78 | 21.69 | 21.72 | 2,522 | +0.01(+0.03%) |
Apr 25, 2017 | 21.75 | 21.78 | 21.66 | 21.71 | 5,088 | +0.00(+0.00%) |
Apr 24, 2017 | 21.67 | 21.77 | 21.64 | 21.71 | 6,815 | +0.03(+0.12%) |
Apr 21, 2017 | 21.73 | 21.77 | 21.62 | 21.69 | 20,840 | -0.04(-0.21%) |
Apr 20, 2017 | 21.71 | 21.78 | 21.68 | 21.73 | 23,820 | -0.09(-0.41%) |
Apr 19, 2017 | 21.74 | 21.82 | 21.72 | 21.82 | 30,358 | +0.00(+0.00%) |
Apr 18, 2017 | 21.72 | 21.82 | 21.72 | 21.82 | 3,321 | +0.09(+0.42%) |
Apr 17, 2017 | 21.72 | 21.74 | 21.69 | 21.73 | 12,158 | +0.07(+0.33%) |
Apr 13, 2017 | 21.68 | 21.77 | 21.63 | 21.66 | 7,284 | -0.07(-0.33%) |
Apr 12, 2017 | 21.67 | 21.74 | 21.67 | 21.73 | 2,629 | +0.06(+0.29%) |
Apr 11, 2017 | 21.64 | 21.76 | 21.64 | 21.67 | 2,726 | -0.03(-0.12%) |
Apr 10, 2017 | 21.67 | 21.73 | 21.67 | 21.69 | 4,636 | -0.05(-0.25%) |
Apr 07, 2017 | 21.71 | 21.76 | 21.68 | 21.75 | 9,853 | +0.06(+0.29%) |
Apr 06, 2017 | 21.72 | 21.72 | 21.68 | 21.69 | 1,000 | -0.07(-0.33%) |
Apr 05, 2017 | 21.79 | 21.79 | 21.63 | 21.76 | 14,444 | +0.04(+0.17%) |
Apr 04, 2017 | 21.68 | 21.73 | 21.67 | 21.72 | 1,971 | -0.06(-0.29%) |
Apr 03, 2017 | 21.78 | 21.78 | 21.68 | 21.78 | 5,310 | +0.08(+0.36%) |
Mar 31, 2017 | 21.69 | 21.77 | 21.66 | 21.71 | 2,694 | +0.01(+0.06%) |
Mar 30, 2017 | 21.63 | 21.69 | 21.63 | 21.69 | 596 | +0.05(+0.25%) |
Mar 29, 2017 | 21.76 | 21.80 | 21.63 | 21.64 | 37,372 | -0.07(-0.33%) |
Mar 28, 2017 | 21.82 | 21.82 | 21.71 | 21.71 | 2,357 | -0.10(-0.45%) |
Mar 27, 2017 | 21.82 | 21.83 | 21.70 | 21.81 | 25,340 | +0.05(+0.21%) |
Mar 24, 2017 | 21.70 | 21.77 | 21.70 | 21.77 | 7,254 | -0.02(-0.09%) |
Mar 23, 2017 | 21.61 | 21.78 | 21.61 | 21.78 | 17,137 | +0.11(+0.52%) |
Mar 22, 2017 | 21.62 | 21.70 | 21.62 | 21.67 | 4,612 | +0.08(+0.35%) |
Mar 21, 2017 | 21.71 | 21.71 | 21.59 | 21.60 | 2,140 | -0.07(-0.33%) |
Mar 20, 2017 | 21.66 | 21.70 | 21.66 | 21.67 | 2,631 | -0.03(-0.12%) |
Mar 17, 2017 | 21.64 | 21.69 | 21.61 | 21.69 | 3,811 | +0.09(+0.42%) |
Mar 16, 2017 | 21.61 | 21.70 | 21.61 | 21.61 | 3,058 | -0.04(-0.21%) |
Mar 15, 2017 | 21.50 | 21.69 | 21.49 | 21.65 | 7,925 | +0.16(+0.75%) |
Mar 14, 2017 | 21.58 | 21.58 | 21.49 | 21.49 | 7,401 | -0.16(-0.75%) |
Mar 13, 2017 | 21.50 | 21.65 | 21.50 | 21.65 | 3,541 | +0.05(+0.25%) |
Mar 10, 2017 | 21.57 | 21.61 | 21.55 | 21.60 | 3,352 | +0.06(+0.29%) |
Mar 09, 2017 | 21.61 | 21.61 | 21.49 | 21.53 | 16,264 | -0.02(-0.08%) |
Mar 08, 2017 | 21.56 | 21.56 | 21.48 | 21.55 | 974 | +0.07(+0.33%) |
Mar 07, 2017 | 21.53 | 21.60 | 21.45 | 21.48 | 147,656 | -0.04(-0.21%) |
Mar 06, 2017 | 21.60 | 21.60 | 21.52 | 21.52 | 12,671 | -0.07(-0.33%) |
Mar 03, 2017 | 21.56 | 21.62 | 21.56 | 21.60 | 3,662 | +0.02(+0.08%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.56 | 21.58 | 10,455 | -0.08(-0.37%) |