Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.10 | 22.11 | 22.08 | 22.11 | 768 | +0.08(+0.35%) |
May 26, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.04(-0.18%) | |
May 25, 2017 | 22.12 | 22.12 | 22.02 | 22.07 | 1,127 | -0.26(-1.15%) |
May 23, 2017 | 22.33 | 78 | -0.07(-0.30%) | |||
May 22, 2017 | 22.41 | 22.43 | 22.40 | 22.40 | 720 | -0.13(-0.59%) |
May 19, 2017 | 22.53 | 22.53 | 22.53 | 22.53 | 338 | -0.22(-0.97%) |
May 18, 2017 | 22.81 | 22.81 | 22.75 | 22.75 | 427 | -0.02(-0.08%) |
May 17, 2017 | 22.65 | 22.84 | 22.65 | 22.77 | 2,980 | +0.28(+1.23%) |
May 15, 2017 | 22.49 | 92 | -0.20(-0.88%) | |||
May 12, 2017 | 22.79 | 22.79 | 22.69 | 22.69 | 1,995 | -0.37(-1.62%) |
May 11, 2017 | 22.91 | 23.09 | 22.91 | 23.07 | 1,358 | +0.14(+0.63%) |
May 10, 2017 | 23.03 | 23.03 | 22.91 | 22.92 | 7,218 | -0.17(-0.75%) |
May 09, 2017 | 23.17 | 23.17 | 23.10 | 23.10 | 8,427 | -0.50(-2.11%) |
May 08, 2017 | 23.47 | 23.59 | 23.46 | 23.59 | 3,446 | +0.05(+0.20%) |
May 05, 2017 | 23.63 | 23.63 | 23.55 | 23.55 | 13,867 | -0.04(-0.16%) |
May 04, 2017 | 23.41 | 23.59 | 23.41 | 23.58 | 6,401 | +0.38(+1.65%) |
May 03, 2017 | 23.12 | 23.20 | 23.12 | 23.20 | 262 | +0.08(+0.33%) |
May 02, 2017 | 23.13 | 23.13 | 23.12 | 23.12 | 949 | +0.18(+0.79%) |
May 01, 2017 | 22.97 | 22.97 | 22.94 | 22.94 | 1,047 | -0.11(-0.50%) |
Apr 28, 2017 | 23.08 | 23.08 | 23.04 | 23.06 | 9,682 | +0.09(+0.38%) |
Apr 27, 2017 | 23.09 | 23.09 | 22.97 | 22.97 | 1,357 | +0.02(+0.08%) |
Apr 26, 2017 | 22.87 | 22.95 | 22.87 | 22.95 | 445 | +0.00(+0.00%) |
Apr 25, 2017 | 22.93 | 22.95 | 22.89 | 22.95 | 2,017 | -0.23(-0.99%) |
Apr 24, 2017 | 23.22 | 23.24 | 23.18 | 23.18 | 1,364 | -0.20(-0.86%) |
Apr 21, 2017 | 23.42 | 23.42 | 23.31 | 23.38 | 1,817 | +0.13(+0.58%) |
Apr 20, 2017 | 23.36 | 23.38 | 23.25 | 23.25 | 4,272 | -0.40(-1.70%) |
Apr 19, 2017 | 23.52 | 23.65 | 23.48 | 23.65 | 2,361 | +0.14(+0.61%) |
Apr 18, 2017 | 23.46 | 23.51 | 23.40 | 23.51 | 3,890 | +0.40(+1.71%) |
Apr 17, 2017 | 23.19 | 23.19 | 23.11 | 23.11 | 4,218 | -0.09(-0.38%) |
Apr 13, 2017 | 23.17 | 23.20 | 23.16 | 23.20 | 2,401 | +0.12(+0.54%) |
Apr 12, 2017 | 23.20 | 23.20 | 23.08 | 23.08 | 1,234 | -0.26(-1.10%) |
Apr 11, 2017 | 23.22 | 23.34 | 23.18 | 23.33 | 1,496 | +0.26(+1.13%) |
Apr 10, 2017 | 23.10 | 23.10 | 23.07 | 23.07 | 2,537 | +0.19(+0.82%) |
Apr 07, 2017 | 22.94 | 22.96 | 22.86 | 22.89 | 3,239 | -0.11(-0.50%) |
Apr 06, 2017 | 22.97 | 23.00 | 22.90 | 23.00 | 4,307 | +0.16(+0.71%) |
Apr 05, 2017 | 22.78 | 22.86 | 22.75 | 22.84 | 4,784 | -0.04(-0.17%) |
Apr 04, 2017 | 22.88 | 22.88 | 22.88 | 22.88 | 157 | -0.14(-0.62%) |
Apr 03, 2017 | 23.03 | 23.03 | 23.02 | 23.02 | 995 | -0.05(-0.20%) |
Mar 31, 2017 | 23.09 | 23.09 | 23.05 | 23.07 | 5,362 | +0.15(+0.66%) |
Mar 30, 2017 | 22.93 | 22.94 | 22.91 | 22.91 | 2,599 | +0.16(+0.72%) |
Mar 29, 2017 | 22.76 | 22.84 | 22.75 | 22.75 | 469 | +0.11(+0.51%) |
Mar 28, 2017 | 22.64 | 22.64 | 22.64 | 22.64 | 293 | -0.06(-0.25%) |
Mar 27, 2017 | 22.91 | 22.95 | 22.69 | 22.69 | 5,895 | +0.11(+0.47%) |
Mar 23, 2017 | 22.59 | 5 | -0.03(-0.13%) | |||
Mar 22, 2017 | 22.81 | 22.89 | 22.61 | 22.62 | 2,194 | -0.10(-0.42%) |
Mar 21, 2017 | 22.43 | 22.71 | 22.36 | 22.71 | 2,769 | +0.29(+1.28%) |
Mar 20, 2017 | 22.49 | 22.49 | 22.43 | 22.43 | 473 | -0.28(-1.22%) |
Mar 17, 2017 | 22.58 | 22.73 | 22.58 | 22.70 | 8,064 | +0.15(+0.68%) |
Mar 16, 2017 | 22.65 | 22.67 | 22.55 | 22.55 | 1,590 | -0.50(-2.16%) |
Mar 15, 2017 | 23.28 | 23.28 | 22.95 | 23.05 | 7,650 | -0.35(-1.51%) |
Mar 14, 2017 | 23.29 | 23.40 | 23.29 | 23.40 | 6,536 | +0.12(+0.53%) |
Mar 13, 2017 | 23.26 | 23.29 | 23.25 | 23.28 | 1,556 | -0.41(-1.74%) |
Mar 10, 2017 | 23.75 | 23.75 | 23.69 | 23.69 | 313 | +0.00(+0.00%) |
Mar 09, 2017 | 23.68 | 23.79 | 23.68 | 23.69 | 3,428 | +0.26(+1.10%) |
Mar 08, 2017 | 23.44 | 23.48 | 23.40 | 23.43 | 3,467 | +0.00(+0.00%) |
Mar 07, 2017 | 23.40 | 23.50 | 23.38 | 23.43 | 1,944 | -0.06(-0.24%) |
Mar 06, 2017 | 23.59 | 23.63 | 23.49 | 23.49 | 1,930 | -0.03(-0.11%) |
Mar 03, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 276 | -0.01(-0.05%) |
Mar 02, 2017 | 23.46 | 23.58 | 23.46 | 23.53 | 5,900 | +0.43(+1.87%) |