Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.61 | 21.62 | 21.59 | 21.62 | 786 | +0.07(+0.35%) |
May 26, 2017 | 21.54 | 21.54 | 21.54 | 0 | -0.04(-0.18%) | |
May 25, 2017 | 21.63 | 21.63 | 21.53 | 21.58 | 1,153 | -0.25(-1.15%) |
May 23, 2017 | 21.83 | 80 | -0.07(-0.30%) | |||
May 22, 2017 | 21.91 | 21.93 | 21.90 | 21.90 | 737 | -0.13(-0.59%) |
May 19, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 346 | -0.22(-0.97%) |
May 18, 2017 | 22.30 | 22.30 | 22.24 | 22.24 | 436 | -0.02(-0.08%) |
May 17, 2017 | 22.14 | 22.33 | 22.14 | 22.26 | 3,048 | +0.27(+1.23%) |
May 15, 2017 | 21.99 | 95 | -0.20(-0.88%) | |||
May 12, 2017 | 22.28 | 22.28 | 22.19 | 22.19 | 2,041 | -0.37(-1.62%) |
May 11, 2017 | 22.40 | 22.57 | 22.40 | 22.55 | 1,389 | +0.14(+0.63%) |
May 10, 2017 | 22.51 | 22.51 | 22.40 | 22.41 | 7,383 | -0.17(-0.75%) |
May 09, 2017 | 22.66 | 22.66 | 22.58 | 22.58 | 8,620 | -0.49(-2.11%) |
May 08, 2017 | 22.95 | 23.07 | 22.94 | 23.07 | 3,525 | +0.05(+0.20%) |
May 05, 2017 | 23.10 | 23.10 | 23.02 | 23.02 | 14,184 | -0.04(-0.16%) |
May 04, 2017 | 22.89 | 23.07 | 22.89 | 23.06 | 6,547 | +0.37(+1.65%) |
May 03, 2017 | 22.61 | 22.68 | 22.61 | 22.68 | 268 | +0.07(+0.33%) |
May 02, 2017 | 22.62 | 22.62 | 22.61 | 22.61 | 970 | +0.18(+0.79%) |
May 01, 2017 | 22.46 | 22.46 | 22.43 | 22.43 | 1,071 | -0.11(-0.50%) |
Apr 28, 2017 | 22.56 | 22.56 | 22.52 | 22.54 | 9,903 | +0.08(+0.38%) |
Apr 27, 2017 | 22.57 | 22.57 | 22.46 | 22.46 | 1,388 | +0.02(+0.08%) |
Apr 26, 2017 | 22.36 | 22.44 | 22.36 | 22.44 | 456 | +0.00(+0.00%) |
Apr 25, 2017 | 22.42 | 22.44 | 22.38 | 22.44 | 2,063 | -0.22(-0.99%) |
Apr 24, 2017 | 22.70 | 22.72 | 22.66 | 22.66 | 1,396 | -0.20(-0.86%) |
Apr 21, 2017 | 22.90 | 22.90 | 22.79 | 22.86 | 1,858 | +0.13(+0.58%) |
Apr 20, 2017 | 22.84 | 22.86 | 22.73 | 22.73 | 4,369 | -0.39(-1.70%) |
Apr 19, 2017 | 22.99 | 23.12 | 22.95 | 23.12 | 2,415 | +0.14(+0.61%) |
Apr 18, 2017 | 22.94 | 22.98 | 22.88 | 22.98 | 3,978 | +0.39(+1.71%) |
Apr 17, 2017 | 22.67 | 22.67 | 22.59 | 22.60 | 4,314 | -0.09(-0.38%) |
Apr 13, 2017 | 22.66 | 22.68 | 22.64 | 22.68 | 2,456 | +0.12(+0.54%) |
Apr 12, 2017 | 22.68 | 22.68 | 22.56 | 22.56 | 1,262 | -0.25(-1.10%) |
Apr 11, 2017 | 22.70 | 22.81 | 22.66 | 22.81 | 1,530 | +0.26(+1.13%) |
Apr 10, 2017 | 22.58 | 22.58 | 22.56 | 22.56 | 2,595 | +0.18(+0.82%) |
Apr 07, 2017 | 22.43 | 22.45 | 22.35 | 22.37 | 3,313 | -0.11(-0.50%) |
Apr 06, 2017 | 22.46 | 22.49 | 22.39 | 22.49 | 4,406 | +0.16(+0.71%) |
Apr 05, 2017 | 22.27 | 22.35 | 22.24 | 22.33 | 4,893 | -0.04(-0.17%) |
Apr 04, 2017 | 22.37 | 22.37 | 22.37 | 22.37 | 161 | -0.14(-0.62%) |
Apr 03, 2017 | 22.51 | 22.51 | 22.51 | 22.51 | 1,017 | -0.05(-0.20%) |
Mar 31, 2017 | 22.57 | 22.57 | 22.53 | 22.55 | 5,485 | +0.15(+0.66%) |
Mar 30, 2017 | 22.42 | 22.43 | 22.40 | 22.40 | 2,658 | +0.16(+0.72%) |
Mar 29, 2017 | 22.25 | 22.33 | 22.24 | 22.24 | 480 | +0.11(+0.51%) |
Mar 28, 2017 | 22.13 | 22.13 | 22.13 | 22.13 | 300 | -0.06(-0.25%) |
Mar 27, 2017 | 22.40 | 22.44 | 22.19 | 22.19 | 6,029 | +0.10(+0.47%) |
Mar 23, 2017 | 22.08 | 5 | -0.03(-0.13%) | |||
Mar 22, 2017 | 22.30 | 22.38 | 22.10 | 22.11 | 2,244 | -0.09(-0.42%) |
Mar 21, 2017 | 21.93 | 22.21 | 21.86 | 22.21 | 2,832 | +0.28(+1.28%) |
Mar 20, 2017 | 21.99 | 21.99 | 21.93 | 21.93 | 483 | -0.27(-1.22%) |
Mar 17, 2017 | 22.07 | 22.22 | 22.07 | 22.20 | 8,248 | +0.15(+0.68%) |
Mar 16, 2017 | 22.14 | 22.16 | 22.05 | 22.05 | 1,626 | -0.49(-2.16%) |
Mar 15, 2017 | 22.76 | 22.76 | 22.44 | 22.53 | 7,825 | -0.35(-1.51%) |
Mar 14, 2017 | 22.77 | 22.88 | 22.77 | 22.88 | 6,685 | +0.12(+0.53%) |
Mar 13, 2017 | 22.74 | 22.77 | 22.73 | 22.76 | 1,591 | -0.40(-1.74%) |
Mar 10, 2017 | 23.22 | 23.22 | 23.16 | 23.16 | 320 | +0.00(+0.00%) |
Mar 09, 2017 | 23.15 | 23.25 | 23.15 | 23.16 | 3,506 | +0.25(+1.10%) |
Mar 08, 2017 | 22.92 | 22.95 | 22.87 | 22.91 | 3,546 | +0.00(+0.00%) |
Mar 07, 2017 | 22.88 | 22.97 | 22.86 | 22.91 | 1,988 | -0.06(-0.24%) |
Mar 06, 2017 | 23.07 | 23.10 | 22.96 | 22.96 | 1,975 | -0.03(-0.11%) |
Mar 03, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 283 | -0.01(-0.05%) |
Mar 02, 2017 | 22.94 | 23.05 | 22.94 | 23.00 | 6,035 | +0.42(+1.87%) |