Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.52 | 23.52 | 23.00 | 23.00 | 8,473 | -0.11(-0.46%) |
May 30, 2017 | 23.16 | 23.16 | 23.11 | 23.11 | 676 | -0.11(-0.49%) |
May 26, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 242 | -0.11(-0.48%) |
May 25, 2017 | 23.42 | 23.42 | 23.24 | 23.33 | 4,161 | +0.08(+0.33%) |
May 24, 2017 | 23.05 | 23.39 | 23.05 | 23.25 | 2,219 | +0.07(+0.32%) |
May 23, 2017 | 23.20 | 23.25 | 23.18 | 23.18 | 1,802 | +0.06(+0.25%) |
May 22, 2017 | 23.24 | 23.28 | 23.12 | 23.12 | 2,183 | -0.15(-0.64%) |
May 19, 2017 | 23.11 | 23.27 | 23.11 | 23.27 | 1,086 | +0.32(+1.40%) |
May 18, 2017 | 22.90 | 22.95 | 22.90 | 22.95 | 871 | -0.05(-0.22%) |
May 17, 2017 | 23.27 | 23.27 | 23.00 | 23.00 | 2,720 | -0.44(-1.88%) |
May 16, 2017 | 23.25 | 23.56 | 23.25 | 23.44 | 7,640 | -0.12(-0.51%) |
May 15, 2017 | 23.61 | 23.61 | 23.54 | 23.56 | 1,109 | +0.16(+0.69%) |
May 12, 2017 | 23.44 | 23.65 | 23.39 | 23.40 | 7,214 | -0.30(-1.27%) |
May 11, 2017 | 23.70 | 23.70 | 23.64 | 23.70 | 1,274 | +0.00(+0.00%) |
May 10, 2017 | 23.70 | 23.70 | 23.57 | 23.70 | 2,379 | +0.16(+0.68%) |
May 09, 2017 | 23.71 | 23.71 | 23.54 | 23.54 | 1,402 | +0.00(+0.00%) |
May 08, 2017 | 23.72 | 23.72 | 23.48 | 23.54 | 3,102 | -0.02(-0.08%) |
May 05, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 279 | -0.02(-0.07%) |
May 04, 2017 | 23.66 | 23.70 | 23.45 | 23.58 | 3,087 | -0.12(-0.52%) |
May 03, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 731 | +0.01(+0.04%) |
May 02, 2017 | 23.78 | 23.78 | 23.69 | 23.69 | 2,585 | -0.03(-0.13%) |
May 01, 2017 | 23.74 | 23.78 | 23.69 | 23.72 | 2,301 | -0.16(-0.67%) |
Apr 28, 2017 | 24.05 | 24.05 | 23.74 | 23.88 | 1,341 | -0.05(-0.21%) |
Apr 27, 2017 | 23.85 | 23.93 | 23.85 | 23.93 | 1,445 | -0.14(-0.57%) |
Apr 26, 2017 | 23.96 | 24.07 | 23.96 | 24.07 | 1,172 | +0.10(+0.40%) |
Apr 25, 2017 | 23.80 | 23.97 | 23.72 | 23.97 | 838 | +0.42(+1.78%) |
Apr 24, 2017 | 23.34 | 23.73 | 23.34 | 23.55 | 1,337 | +0.03(+0.13%) |
Apr 21, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 343 | +0.01(+0.04%) |
Apr 20, 2017 | 23.51 | 23.51 | 23.39 | 23.51 | 2,368 | +0.24(+1.02%) |
Apr 19, 2017 | 23.12 | 23.37 | 23.12 | 23.27 | 1,551 | +0.11(+0.49%) |
Apr 18, 2017 | 23.17 | 23.22 | 23.11 | 23.16 | 2,683 | +0.16(+0.70%) |
Apr 17, 2017 | 22.91 | 23.09 | 22.88 | 23.00 | 10,849 | -0.11(-0.48%) |
Apr 13, 2017 | 23.13 | 23.20 | 23.11 | 23.11 | 1,926 | -0.19(-0.82%) |
Apr 12, 2017 | 23.43 | 23.43 | 23.26 | 23.30 | 2,949 | -0.29(-1.23%) |
Apr 11, 2017 | 23.41 | 23.59 | 23.33 | 23.59 | 1,721 | +0.12(+0.51%) |
Apr 10, 2017 | 23.56 | 23.56 | 23.27 | 23.47 | 2,626 | +0.03(+0.13%) |
Apr 07, 2017 | 23.44 | 23.47 | 23.35 | 23.44 | 2,383 | +0.15(+0.64%) |
Apr 06, 2017 | 23.15 | 23.30 | 23.15 | 23.29 | 1,083 | +0.11(+0.47%) |
Apr 05, 2017 | 23.17 | 23.40 | 23.17 | 23.18 | 2,669 | -0.22(-0.92%) |
Apr 04, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 643 | +0.22(+0.97%) |
Apr 03, 2017 | 23.88 | 23.88 | 23.17 | 23.17 | 1,667 | -0.41(-1.73%) |
Mar 31, 2017 | 23.50 | 23.65 | 23.29 | 23.58 | 2,459 | +0.05(+0.21%) |
Mar 30, 2017 | 23.49 | 23.54 | 23.48 | 23.53 | 1,946 | +0.28(+1.20%) |
Mar 29, 2017 | 23.26 | 23.36 | 23.25 | 23.25 | 2,216 | -0.04(-0.17%) |
Mar 28, 2017 | 23.20 | 23.29 | 23.00 | 23.29 | 2,229 | +0.09(+0.39%) |
Mar 27, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 90 | +0.01(+0.06%) |
Mar 24, 2017 | 23.20 | 23.20 | 23.19 | 23.19 | 2,209 | -0.07(-0.30%) |
Mar 23, 2017 | 23.25 | 23.25 | 23.17 | 23.25 | 1,407 | +0.24(+1.06%) |
Mar 22, 2017 | 23.20 | 23.20 | 23.00 | 23.01 | 1,371 | -0.22(-0.96%) |
Mar 21, 2017 | 23.52 | 23.52 | 23.23 | 23.23 | 2,391 | -0.37(-1.56%) |
Mar 20, 2017 | 23.43 | 23.64 | 23.42 | 23.60 | 4,463 | -0.02(-0.08%) |
Mar 17, 2017 | 23.64 | 23.64 | 23.55 | 23.62 | 1,607 | -0.03(-0.13%) |
Mar 16, 2017 | 23.42 | 23.73 | 23.42 | 23.65 | 19,718 | +0.04(+0.17%) |
Mar 15, 2017 | 23.48 | 23.61 | 23.45 | 23.61 | 1,926 | +0.41(+1.77%) |
Mar 14, 2017 | 23.34 | 23.35 | 23.19 | 23.20 | 5,590 | -0.22(-0.94%) |
Mar 13, 2017 | 23.41 | 23.45 | 23.31 | 23.42 | 1,714 | +0.08(+0.34%) |
Mar 10, 2017 | 23.27 | 23.34 | 23.26 | 23.34 | 4,249 | +0.09(+0.39%) |
Mar 09, 2017 | 23.29 | 23.29 | 23.25 | 23.25 | 592 | -0.10(-0.44%) |
Mar 08, 2017 | 23.42 | 23.42 | 23.35 | 23.35 | 1,900 | -0.12(-0.50%) |
Mar 07, 2017 | 23.51 | 23.54 | 23.39 | 23.47 | 13,962 | -0.06(-0.25%) |
Mar 06, 2017 | 23.61 | 23.61 | 23.37 | 23.53 | 1,995 | -0.08(-0.34%) |
Mar 03, 2017 | 23.68 | 23.68 | 23.61 | 23.61 | 2,335 | -0.15(-0.63%) |
Mar 02, 2017 | 23.96 | 23.99 | 23.76 | 23.76 | 3,509 | -0.11(-0.46%) |