Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.97 | 24.13 | 23.97 | 24.06 | 10,934 | +0.25(+1.07%) |
May 30, 2017 | 23.83 | 23.96 | 23.81 | 23.81 | 4,545 | -0.02(-0.08%) |
May 26, 2017 | 23.82 | 23.94 | 23.82 | 23.83 | 1,924 | +0.08(+0.33%) |
May 25, 2017 | 23.90 | 23.90 | 23.73 | 23.75 | 14,701 | +0.10(+0.43%) |
May 24, 2017 | 23.71 | 23.71 | 23.65 | 23.65 | 774 | -0.07(-0.30%) |
May 23, 2017 | 23.68 | 23.72 | 23.65 | 23.72 | 1,100 | +0.05(+0.20%) |
May 22, 2017 | 23.66 | 23.77 | 23.62 | 23.67 | 15,226 | +0.03(+0.12%) |
May 19, 2017 | 23.70 | 23.76 | 23.64 | 23.64 | 3,554 | -0.01(-0.05%) |
May 18, 2017 | 23.64 | 23.78 | 23.64 | 23.66 | 5,718 | -0.09(-0.36%) |
May 17, 2017 | 23.60 | 23.74 | 23.60 | 23.74 | 3,087 | +0.10(+0.41%) |
May 16, 2017 | 23.65 | 23.65 | 23.60 | 23.64 | 3,709 | +0.03(+0.12%) |
May 15, 2017 | 23.62 | 23.64 | 23.56 | 23.61 | 3,188 | +0.00(+0.00%) |
May 12, 2017 | 23.56 | 23.67 | 23.53 | 23.61 | 7,043 | +0.09(+0.37%) |
May 11, 2017 | 23.55 | 23.55 | 23.52 | 23.53 | 2,232 | -0.12(-0.49%) |
May 10, 2017 | 23.54 | 23.64 | 23.48 | 23.64 | 15,937 | +0.12(+0.52%) |
May 09, 2017 | 23.53 | 23.53 | 23.48 | 23.52 | 1,560 | +0.02(+0.10%) |
May 08, 2017 | 23.53 | 23.61 | 23.49 | 23.50 | 4,697 | -0.03(-0.12%) |
May 05, 2017 | 23.63 | 23.63 | 23.51 | 23.53 | 6,263 | -0.11(-0.45%) |
May 04, 2017 | 23.61 | 23.64 | 23.47 | 23.63 | 6,775 | +0.09(+0.37%) |
May 03, 2017 | 23.56 | 23.56 | 23.55 | 23.55 | 1,374 | +0.04(+0.17%) |
May 02, 2017 | 23.56 | 23.56 | 23.48 | 23.51 | 6,720 | +0.00(+0.00%) |
May 01, 2017 | 23.53 | 23.61 | 23.50 | 23.51 | 9,829 | -0.14(-0.58%) |
Apr 28, 2017 | 23.62 | 23.65 | 23.52 | 23.64 | 1,814 | -0.03(-0.12%) |
Apr 27, 2017 | 23.61 | 23.67 | 23.61 | 23.67 | 19,481 | +0.06(+0.26%) |
Apr 26, 2017 | 23.58 | 23.67 | 23.58 | 23.61 | 2,320 | +0.01(+0.03%) |
Apr 25, 2017 | 23.64 | 23.67 | 23.55 | 23.61 | 4,680 | +0.00(+0.00%) |
Apr 24, 2017 | 23.56 | 23.66 | 23.53 | 23.61 | 6,269 | +0.03(+0.12%) |
Apr 21, 2017 | 23.62 | 23.66 | 23.51 | 23.58 | 19,169 | -0.05(-0.21%) |
Apr 20, 2017 | 23.61 | 23.67 | 23.57 | 23.62 | 21,910 | -0.10(-0.41%) |
Apr 19, 2017 | 23.63 | 23.72 | 23.61 | 23.72 | 27,924 | +0.00(+0.00%) |
Apr 18, 2017 | 23.61 | 23.72 | 23.61 | 23.72 | 3,055 | +0.10(+0.41%) |
Apr 17, 2017 | 23.61 | 23.63 | 23.59 | 23.62 | 11,183 | +0.08(+0.33%) |
Apr 13, 2017 | 23.57 | 23.66 | 23.52 | 23.55 | 6,700 | -0.08(-0.33%) |
Apr 12, 2017 | 23.56 | 23.64 | 23.56 | 23.62 | 2,418 | +0.07(+0.29%) |
Apr 11, 2017 | 23.53 | 23.65 | 23.53 | 23.56 | 2,507 | -0.03(-0.12%) |
Apr 10, 2017 | 23.56 | 23.62 | 23.56 | 23.59 | 4,264 | -0.06(-0.25%) |
Apr 07, 2017 | 23.60 | 23.65 | 23.57 | 23.64 | 9,063 | +0.07(+0.29%) |
Apr 06, 2017 | 23.61 | 23.61 | 23.57 | 23.58 | 919 | -0.08(-0.33%) |
Apr 05, 2017 | 23.69 | 23.69 | 23.51 | 23.65 | 13,286 | +0.04(+0.17%) |
Apr 04, 2017 | 23.57 | 23.62 | 23.56 | 23.61 | 1,813 | -0.07(-0.29%) |
Apr 03, 2017 | 23.67 | 23.68 | 23.57 | 23.68 | 4,885 | +0.08(+0.36%) |
Mar 31, 2017 | 23.59 | 23.66 | 23.55 | 23.60 | 2,478 | +0.01(+0.06%) |
Mar 30, 2017 | 23.52 | 23.59 | 23.52 | 23.59 | 549 | +0.06(+0.25%) |
Mar 29, 2017 | 23.65 | 23.70 | 23.52 | 23.53 | 34,376 | -0.08(-0.33%) |
Mar 28, 2017 | 23.72 | 23.72 | 23.61 | 23.61 | 2,168 | -0.11(-0.45%) |
Mar 27, 2017 | 23.72 | 23.73 | 23.60 | 23.71 | 23,309 | +0.05(+0.21%) |
Mar 24, 2017 | 23.59 | 23.66 | 23.59 | 23.66 | 6,672 | -0.02(-0.09%) |
Mar 23, 2017 | 23.50 | 23.68 | 23.50 | 23.68 | 15,763 | +0.12(+0.52%) |
Mar 22, 2017 | 23.51 | 23.60 | 23.51 | 23.56 | 4,242 | +0.08(+0.35%) |
Mar 21, 2017 | 23.61 | 23.61 | 23.47 | 23.48 | 1,968 | -0.08(-0.33%) |
Mar 20, 2017 | 23.55 | 23.60 | 23.55 | 23.56 | 2,420 | -0.03(-0.12%) |
Mar 17, 2017 | 23.52 | 23.59 | 23.49 | 23.59 | 3,506 | +0.10(+0.42%) |
Mar 16, 2017 | 23.49 | 23.60 | 23.49 | 23.49 | 2,812 | -0.05(-0.21%) |
Mar 15, 2017 | 23.38 | 23.58 | 23.36 | 23.54 | 7,290 | +0.18(+0.75%) |
Mar 14, 2017 | 23.46 | 23.46 | 23.36 | 23.36 | 6,807 | -0.18(-0.75%) |
Mar 13, 2017 | 23.37 | 23.54 | 23.37 | 23.54 | 3,257 | +0.06(+0.25%) |
Mar 10, 2017 | 23.45 | 23.49 | 23.43 | 23.48 | 3,083 | +0.07(+0.29%) |
Mar 09, 2017 | 23.49 | 23.49 | 23.36 | 23.41 | 14,960 | -0.02(-0.08%) |
Mar 08, 2017 | 23.44 | 23.44 | 23.36 | 23.43 | 896 | +0.08(+0.33%) |
Mar 07, 2017 | 23.41 | 23.48 | 23.32 | 23.35 | 135,819 | -0.05(-0.21%) |
Mar 06, 2017 | 23.48 | 23.49 | 23.39 | 23.40 | 11,656 | -0.08(-0.33%) |
Mar 03, 2017 | 23.44 | 23.51 | 23.44 | 23.48 | 3,369 | +0.02(+0.08%) |
Mar 02, 2017 | 23.53 | 23.53 | 23.43 | 23.46 | 9,617 | -0.09(-0.37%) |