Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.78 | 22.82 | 22.72 | 22.82 | 30,356 | +0.20(+0.89%) |
May 30, 2017 | 22.80 | 22.84 | 22.61 | 22.61 | 27,821 | -0.24(-1.06%) |
May 26, 2017 | 22.91 | 22.92 | 22.76 | 22.85 | 13,221 | +0.04(+0.18%) |
May 25, 2017 | 22.85 | 23.41 | 22.78 | 22.81 | 35,762 | +0.00(+0.00%) |
May 24, 2017 | 22.82 | 22.90 | 22.68 | 22.81 | 14,579 | -0.02(-0.07%) |
May 23, 2017 | 22.80 | 22.83 | 22.75 | 22.83 | 27,857 | +0.12(+0.55%) |
May 22, 2017 | 22.50 | 22.76 | 22.50 | 22.70 | 16,512 | +0.19(+0.84%) |
May 19, 2017 | 22.59 | 22.70 | 22.52 | 22.52 | 39,105 | -0.04(-0.17%) |
May 18, 2017 | 22.46 | 22.68 | 22.46 | 22.55 | 17,416 | +0.10(+0.44%) |
May 17, 2017 | 22.48 | 22.83 | 22.42 | 22.46 | 23,190 | -0.16(-0.71%) |
May 16, 2017 | 22.71 | 23.48 | 22.57 | 22.62 | 19,715 | -0.13(-0.59%) |
May 15, 2017 | 22.67 | 22.87 | 22.65 | 22.75 | 24,015 | +0.01(+0.03%) |
May 12, 2017 | 22.68 | 23.16 | 22.65 | 22.74 | 18,408 | +0.20(+0.90%) |
May 11, 2017 | 22.67 | 22.90 | 22.52 | 22.54 | 31,521 | -0.07(-0.29%) |
May 10, 2017 | 22.59 | 23.00 | 22.59 | 22.61 | 31,135 | -0.05(-0.23%) |
May 09, 2017 | 22.81 | 22.96 | 22.59 | 22.66 | 33,597 | -0.05(-0.20%) |
May 08, 2017 | 22.92 | 23.29 | 22.70 | 22.70 | 30,585 | -0.27(-1.16%) |
May 05, 2017 | 22.96 | 23.24 | 22.96 | 22.97 | 23,278 | +0.04(+0.17%) |
May 04, 2017 | 23.04 | 23.04 | 22.71 | 22.93 | 28,706 | -0.01(-0.06%) |
May 03, 2017 | 23.07 | 23.07 | 22.83 | 22.94 | 26,498 | -0.08(-0.34%) |
May 02, 2017 | 22.83 | 23.06 | 22.83 | 23.02 | 37,656 | +0.22(+0.97%) |
May 01, 2017 | 22.86 | 23.25 | 22.71 | 22.80 | 46,863 | +0.10(+0.46%) |
Apr 28, 2017 | 22.70 | 22.76 | 22.62 | 22.70 | 27,287 | +0.12(+0.55%) |
Apr 27, 2017 | 22.72 | 22.81 | 22.56 | 22.57 | 30,369 | -0.12(-0.54%) |
Apr 26, 2017 | 22.50 | 22.71 | 22.50 | 22.70 | 50,399 | +0.22(+0.98%) |
Apr 25, 2017 | 22.51 | 22.51 | 22.26 | 22.48 | 39,910 | +0.16(+0.73%) |
Apr 24, 2017 | 22.35 | 22.40 | 22.25 | 22.31 | 29,685 | +0.14(+0.64%) |
Apr 21, 2017 | 22.21 | 22.24 | 22.03 | 22.17 | 30,588 | -0.05(-0.23%) |
Apr 20, 2017 | 22.09 | 22.24 | 21.96 | 22.22 | 37,353 | +0.21(+0.97%) |
Apr 19, 2017 | 22.04 | 22.33 | 21.99 | 22.01 | 21,978 | +0.02(+0.09%) |
Apr 18, 2017 | 22.09 | 22.28 | 21.96 | 21.99 | 30,588 | -0.18(-0.79%) |
Apr 17, 2017 | 22.26 | 22.33 | 22.15 | 22.17 | 24,568 | -0.03(-0.12%) |
Apr 13, 2017 | 22.04 | 22.23 | 21.96 | 22.19 | 40,241 | +0.14(+0.65%) |
Apr 12, 2017 | 22.03 | 22.07 | 22.02 | 22.05 | 21,377 | -0.03(-0.12%) |
Apr 11, 2017 | 22.29 | 22.30 | 22.03 | 22.07 | 33,298 | -0.09(-0.41%) |
Apr 10, 2017 | 22.19 | 22.19 | 22.09 | 22.17 | 22,556 | +0.10(+0.44%) |
Apr 07, 2017 | 22.03 | 22.17 | 22.03 | 22.07 | 31,187 | +0.04(+0.18%) |
Apr 06, 2017 | 22.20 | 22.33 | 21.97 | 22.03 | 47,782 | -0.08(-0.35%) |
Apr 05, 2017 | 22.39 | 22.54 | 22.10 | 22.11 | 43,194 | -0.27(-1.21%) |
Apr 04, 2017 | 22.69 | 22.69 | 22.38 | 22.38 | 30,680 | -0.30(-1.31%) |
Apr 03, 2017 | 22.31 | 22.67 | 22.01 | 22.67 | 25,278 | +0.37(+1.65%) |
Mar 31, 2017 | 22.34 | 22.44 | 22.26 | 22.31 | 42,418 | +0.01(+0.03%) |
Mar 30, 2017 | 22.27 | 22.51 | 22.00 | 22.30 | 54,916 | +0.05(+0.20%) |
Mar 29, 2017 | 22.24 | 22.29 | 22.10 | 22.26 | 21,226 | +0.08(+0.38%) |
Mar 28, 2017 | 21.96 | 22.17 | 21.92 | 22.17 | 64,140 | +0.27(+1.24%) |
Mar 27, 2017 | 21.62 | 21.99 | 21.54 | 21.90 | 34,678 | +0.13(+0.59%) |
Mar 24, 2017 | 22.06 | 22.14 | 21.77 | 21.77 | 49,629 | -0.28(-1.29%) |
Mar 23, 2017 | 22.00 | 22.27 | 22.00 | 22.06 | 15,723 | +0.03(+0.11%) |
Mar 22, 2017 | 22.00 | 22.27 | 21.99 | 22.03 | 45,982 | -0.03(-0.11%) |
Mar 21, 2017 | 22.31 | 22.33 | 22.05 | 22.06 | 26,064 | -0.28(-1.24%) |
Mar 20, 2017 | 22.17 | 22.33 | 22.11 | 22.33 | 25,765 | +0.19(+0.84%) |
Mar 17, 2017 | 22.20 | 22.20 | 22.09 | 22.15 | 23,499 | +0.03(+0.15%) |
Mar 16, 2017 | 22.44 | 22.44 | 22.06 | 22.11 | 73,536 | -0.13(-0.58%) |
Mar 15, 2017 | 22.20 | 22.26 | 22.20 | 22.24 | 33,384 | +0.15(+0.67%) |
Mar 14, 2017 | 21.99 | 22.15 | 21.99 | 22.09 | 27,838 | +0.03(+0.15%) |
Mar 13, 2017 | 22.13 | 22.25 | 21.97 | 22.06 | 40,710 | +0.01(+0.03%) |
Mar 10, 2017 | 22.03 | 22.11 | 21.99 | 22.06 | 32,149 | +0.00(+0.00%) |
Mar 09, 2017 | 22.11 | 22.12 | 21.95 | 22.06 | 29,362 | +0.04(+0.17%) |
Mar 08, 2017 | 21.89 | 22.04 | 21.89 | 22.02 | 38,530 | +0.15(+0.67%) |
Mar 07, 2017 | 22.13 | 22.13 | 21.87 | 21.87 | 37,679 | -0.21(-0.93%) |
Mar 06, 2017 | 22.02 | 22.12 | 21.99 | 22.07 | 25,421 | -0.03(-0.14%) |
Mar 03, 2017 | 21.99 | 22.13 | 21.90 | 22.11 | 49,241 | +0.06(+0.26%) |
Mar 02, 2017 | 22.13 | 22.20 | 22.01 | 22.05 | 27,651 | -0.11(-0.49%) |