Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.76 | 22.81 | 22.63 | 22.66 | 171,666 | -0.36(-1.56%) |
May 30, 2017 | 22.96 | 23.02 | 22.96 | 23.02 | 15,579 | -0.15(-0.65%) |
May 26, 2017 | 23.05 | 23.20 | 23.05 | 23.17 | 16,522 | -0.16(-0.68%) |
May 25, 2017 | 23.58 | 23.64 | 23.29 | 23.33 | 68,773 | -0.17(-0.73%) |
May 24, 2017 | 23.41 | 23.50 | 23.28 | 23.50 | 132,097 | +0.12(+0.51%) |
May 23, 2017 | 23.40 | 23.42 | 23.33 | 23.38 | 8,381 | -0.09(-0.38%) |
May 22, 2017 | 23.56 | 23.56 | 23.42 | 23.47 | 27,859 | +0.08(+0.34%) |
May 19, 2017 | 23.26 | 23.39 | 23.25 | 23.39 | 18,060 | +0.56(+2.45%) |
May 18, 2017 | 22.74 | 22.88 | 22.71 | 22.83 | 17,436 | -0.20(-0.87%) |
May 17, 2017 | 23.20 | 23.25 | 23.03 | 23.03 | 37,626 | -0.24(-1.02%) |
May 16, 2017 | 23.15 | 23.28 | 23.14 | 23.27 | 18,427 | +0.27(+1.16%) |
May 15, 2017 | 23.06 | 23.06 | 22.98 | 23.00 | 18,427 | +0.11(+0.48%) |
May 12, 2017 | 22.78 | 22.90 | 22.72 | 22.89 | 16,271 | +0.16(+0.70%) |
May 11, 2017 | 22.68 | 22.76 | 22.59 | 22.73 | 14,338 | +0.01(+0.04%) |
May 10, 2017 | 22.45 | 22.74 | 22.45 | 22.72 | 11,365 | +0.30(+1.34%) |
May 09, 2017 | 22.53 | 22.59 | 22.42 | 22.42 | 14,271 | +0.00(+0.00%) |
May 08, 2017 | 22.36 | 22.43 | 22.36 | 22.42 | 6,028 | -0.16(-0.71%) |
May 05, 2017 | 22.03 | 22.59 | 22.03 | 22.58 | 5,522 | +0.67(+3.08%) |
May 04, 2017 | 21.98 | 21.98 | 21.85 | 21.91 | 16,753 | -0.25(-1.15%) |
May 03, 2017 | 22.18 | 22.20 | 22.12 | 22.16 | 35,283 | -0.10(-0.45%) |
May 02, 2017 | 22.10 | 22.33 | 22.10 | 22.26 | 29,267 | +0.16(+0.72%) |
May 01, 2017 | 22.24 | 22.24 | 22.06 | 22.10 | 6,688 | +0.02(+0.09%) |
Apr 28, 2017 | 22.16 | 22.16 | 22.08 | 22.08 | 1,775 | -0.06(-0.27%) |
Apr 27, 2017 | 22.11 | 22.14 | 22.02 | 22.14 | 29,975 | +0.09(+0.41%) |
Apr 26, 2017 | 22.07 | 22.15 | 22.05 | 22.05 | 8,240 | -0.19(-0.85%) |
Apr 25, 2017 | 22.05 | 22.24 | 22.05 | 22.24 | 9,724 | +0.23(+1.04%) |
Apr 24, 2017 | 21.93 | 22.04 | 21.93 | 22.01 | 18,259 | +0.56(+2.61%) |
Apr 21, 2017 | 21.49 | 21.53 | 21.36 | 21.45 | 15,892 | -0.16(-0.74%) |
Apr 20, 2017 | 21.66 | 21.70 | 21.60 | 21.61 | 16,374 | +0.06(+0.28%) |
Apr 19, 2017 | 21.93 | 21.93 | 21.55 | 21.55 | 25,936 | -0.36(-1.66%) |
Apr 18, 2017 | 21.86 | 21.97 | 21.82 | 21.91 | 8,352 | -0.18(-0.80%) |
Apr 17, 2017 | 22.12 | 22.15 | 22.06 | 22.09 | 13,174 | +0.19(+0.87%) |
Apr 13, 2017 | 22.08 | 22.09 | 21.89 | 21.90 | 42,108 | -0.23(-1.04%) |
Apr 12, 2017 | 22.22 | 22.22 | 21.98 | 22.13 | 26,534 | +0.13(+0.60%) |
Apr 11, 2017 | 22.01 | 22.11 | 21.87 | 22.00 | 17,805 | +0.08(+0.35%) |
Apr 10, 2017 | 21.92 | 21.99 | 21.85 | 21.92 | 11,293 | +0.06(+0.27%) |
Apr 07, 2017 | 21.87 | 21.92 | 21.85 | 21.86 | 12,445 | +0.01(+0.05%) |
Apr 06, 2017 | 21.90 | 22.00 | 21.85 | 21.85 | 24,493 | +0.09(+0.41%) |
Apr 05, 2017 | 22.02 | 22.03 | 21.75 | 21.76 | 87,859 | -0.21(-0.96%) |
Apr 04, 2017 | 21.97 | 21.97 | 21.76 | 21.97 | 95,165 | -0.06(-0.27%) |
Apr 03, 2017 | 21.95 | 22.06 | 21.89 | 22.03 | 73,568 | +0.08(+0.36%) |
Mar 31, 2017 | 22.02 | 22.02 | 21.85 | 21.95 | 21,782 | -0.16(-0.71%) |
Mar 30, 2017 | 22.12 | 22.16 | 22.09 | 22.11 | 7,577 | -0.07(-0.33%) |
Mar 29, 2017 | 22.05 | 22.18 | 21.93 | 22.18 | 18,755 | +0.03(+0.14%) |
Mar 28, 2017 | 21.96 | 22.19 | 21.91 | 22.15 | 26,185 | +0.18(+0.82%) |
Mar 27, 2017 | 21.74 | 21.97 | 21.74 | 21.97 | 14,644 | -0.34(-1.52%) |
Mar 24, 2017 | 22.11 | 22.39 | 22.11 | 22.31 | 14,459 | +0.04(+0.18%) |
Mar 23, 2017 | 22.27 | 22.33 | 22.23 | 22.27 | 7,564 | -0.13(-0.58%) |
Mar 22, 2017 | 22.41 | 22.44 | 22.30 | 22.40 | 13,194 | -0.18(-0.78%) |
Mar 21, 2017 | 22.88 | 22.92 | 22.57 | 22.58 | 22,489 | -0.10(-0.46%) |
Mar 20, 2017 | 22.73 | 22.76 | 22.65 | 22.68 | 13,947 | -0.11(-0.48%) |
Mar 17, 2017 | 22.74 | 22.83 | 22.73 | 22.79 | 4,648 | +0.17(+0.75%) |
Mar 16, 2017 | 22.57 | 22.64 | 22.55 | 22.62 | 12,169 | +0.16(+0.71%) |
Mar 15, 2017 | 22.06 | 22.47 | 22.06 | 22.46 | 8,946 | +0.42(+1.91%) |
Mar 14, 2017 | 22.07 | 22.10 | 21.99 | 22.04 | 12,340 | -0.35(-1.56%) |
Mar 13, 2017 | 22.08 | 22.39 | 22.08 | 22.39 | 6,715 | +0.25(+1.13%) |
Mar 10, 2017 | 22.11 | 22.16 | 22.06 | 22.14 | 28,215 | +0.27(+1.23%) |
Mar 09, 2017 | 21.94 | 21.94 | 21.84 | 21.87 | 6,731 | -0.05(-0.23%) |
Mar 08, 2017 | 22.24 | 22.24 | 21.92 | 21.92 | 24,650 | -0.39(-1.75%) |
Mar 07, 2017 | 22.31 | 22.36 | 22.30 | 22.31 | 11,584 | +0.05(+0.22%) |
Mar 06, 2017 | 22.43 | 22.43 | 22.18 | 22.26 | 9,979 | -0.23(-1.02%) |
Mar 03, 2017 | 22.52 | 22.52 | 22.35 | 22.49 | 13,629 | +0.00(+0.00%) |
Mar 02, 2017 | 22.58 | 22.58 | 22.48 | 22.49 | 13,314 | -0.17(-0.76%) |