Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 772 | +0.01(+0.06%) |
May 30, 2017 | 23.36 | 23.36 | 22.74 | 22.94 | 962 | -0.30(-1.30%) |
May 26, 2017 | 23.35 | 23.35 | 23.24 | 23.24 | 450 | +0.14(+0.60%) |
May 25, 2017 | 23.40 | 23.40 | 23.10 | 23.10 | 1,280 | -0.23(-0.97%) |
May 24, 2017 | 22.77 | 23.33 | 22.77 | 23.33 | 2,773 | +0.61(+2.69%) |
May 23, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 280 | +0.00(+0.01%) |
May 22, 2017 | 22.75 | 22.75 | 22.51 | 22.72 | 1,303 | -0.34(-1.47%) |
May 19, 2017 | 22.88 | 23.05 | 22.88 | 23.05 | 1,010 | +0.53(+2.34%) |
May 18, 2017 | 22.16 | 22.62 | 21.70 | 22.53 | 11,144 | -1.65(-6.81%) |
May 17, 2017 | 23.90 | 24.17 | 23.90 | 24.17 | 400 | -0.17(-0.71%) |
May 16, 2017 | 24.36 | 24.36 | 24.28 | 24.35 | 2,878 | +0.09(+0.35%) |
May 15, 2017 | 24.40 | 24.40 | 24.19 | 24.26 | 671 | +0.21(+0.86%) |
May 12, 2017 | 24.04 | 24.07 | 24.04 | 24.05 | 1,436 | +0.14(+0.58%) |
May 11, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 739 | +0.07(+0.30%) |
May 10, 2017 | 23.80 | 23.82 | 23.75 | 23.85 | 4,150 | +0.31(+1.30%) |
May 09, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 296 | +0.36(+1.57%) |
May 08, 2017 | 23.21 | 23.21 | 23.21 | 23.18 | 2,579 | +0.02(+0.11%) |
May 05, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 480 | -0.04(-0.16%) |
May 04, 2017 | 23.21 | 23.23 | 23.18 | 23.19 | 1,937 | -0.19(-0.79%) |
May 03, 2017 | 23.57 | 23.57 | 23.38 | 23.38 | 971 | -0.19(-0.80%) |
May 02, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 260 | +0.46(+1.98%) |
May 01, 2017 | 23.20 | 23.20 | 23.11 | 23.11 | 1,834 | +0.20(+0.87%) |
Apr 28, 2017 | 22.93 | 22.93 | 22.91 | 22.91 | 277 | +0.00(+0.00%) |
Apr 27, 2017 | 22.93 | 22.93 | 22.91 | 22.91 | 490 | +0.00(+0.00%) |
Apr 26, 2017 | 22.84 | 22.91 | 22.84 | 22.91 | 674 | -0.35(-1.51%) |
Apr 25, 2017 | 23.12 | 23.26 | 22.96 | 23.26 | 2,211 | +0.07(+0.30%) |
Apr 24, 2017 | 23.46 | 23.46 | 23.19 | 23.19 | 503 | +0.39(+1.72%) |
Apr 21, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 369 | -0.09(-0.40%) |
Apr 20, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 427 | -0.10(-0.42%) |
Apr 19, 2017 | 23.13 | 23.13 | 22.98 | 22.98 | 2,661 | -0.19(-0.81%) |
Apr 18, 2017 | 23.27 | 23.27 | 23.17 | 23.17 | 2,385 | +0.03(+0.11%) |
Apr 17, 2017 | 22.48 | 23.29 | 22.48 | 23.15 | 1,888 | +0.40(+1.74%) |
Apr 13, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 515 | -0.04(-0.17%) |
Apr 12, 2017 | 23.04 | 23.04 | 22.79 | 22.79 | 7,232 | -0.20(-0.85%) |
Apr 11, 2017 | 22.95 | 22.99 | 22.95 | 22.98 | 1,071 | +0.08(+0.33%) |
Apr 10, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 985 | +0.08(+0.34%) |
Apr 06, 2017 | 22.83 | 14 | -0.06(-0.24%) | |||
Apr 05, 2017 | 22.95 | 23.06 | 22.82 | 22.89 | 3,320 | +0.18(+0.77%) |
Apr 04, 2017 | 22.71 | 22.71 | 22.61 | 22.71 | 1,482 | +0.00(+0.00%) |
Apr 03, 2017 | 22.69 | 22.71 | 22.69 | 22.71 | 3,781 | +0.28(+1.26%) |
Mar 31, 2017 | 22.43 | 22.43 | 22.43 | 22.43 | 1,608 | +0.11(+0.49%) |
Mar 30, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 383 | +0.20(+0.89%) |
Mar 29, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 255 | -0.10(-0.45%) |
Mar 28, 2017 | 22.21 | 22.27 | 22.17 | 22.22 | 3,544 | +0.06(+0.29%) |
Mar 27, 2017 | 22.11 | 22.21 | 22.11 | 22.16 | 3,869 | +0.42(+1.93%) |
Mar 22, 2017 | 21.74 | 35 | -0.44(-2.00%) | |||
Mar 21, 2017 | 22.40 | 22.40 | 21.90 | 22.18 | 1,520 | -0.27(-1.22%) |
Mar 20, 2017 | 22.43 | 22.49 | 22.33 | 22.46 | 3,427 | +0.22(+0.98%) |
Mar 17, 2017 | 22.20 | 22.24 | 22.20 | 22.24 | 7,465 | -0.06(-0.25%) |
Mar 16, 2017 | 22.23 | 22.30 | 22.23 | 22.30 | 713 | +0.20(+0.89%) |
Mar 15, 2017 | 21.69 | 22.10 | 21.69 | 22.10 | 730 | +0.36(+1.66%) |
Mar 14, 2017 | 21.66 | 21.74 | 21.66 | 21.74 | 486 | -0.05(-0.24%) |
Mar 13, 2017 | 21.85 | 21.85 | 21.79 | 21.79 | 501 | -0.06(-0.26%) |
Mar 10, 2017 | 21.77 | 21.85 | 21.77 | 21.85 | 1,716 | +0.64(+3.02%) |
Mar 09, 2017 | 21.21 | 21.21 | 21.21 | 21.21 | 1,310 | -0.65(-2.96%) |
Mar 08, 2017 | 21.86 | 21.86 | 21.86 | 21.86 | 432 | -0.14(-0.62%) |
Mar 07, 2017 | 21.74 | 22.08 | 21.74 | 21.99 | 729 | +0.27(+1.24%) |
Mar 06, 2017 | 21.98 | 22.01 | 21.72 | 21.72 | 3,219 | -0.02(-0.07%) |
Mar 03, 2017 | 21.81 | 21.83 | 21.71 | 21.74 | 2,995 | -0.12(-0.53%) |