Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.30 | 22.33 | 22.11 | 22.14 | 1,438,527 | +0.04(+0.18%) |
May 30, 2017 | 22.07 | 22.13 | 22.00 | 22.10 | 680,916 | -0.41(-1.83%) |
May 26, 2017 | 22.45 | 22.52 | 22.44 | 22.52 | 713,697 | -0.11(-0.49%) |
May 25, 2017 | 22.66 | 22.71 | 22.60 | 22.63 | 688,573 | -0.11(-0.49%) |
May 24, 2017 | 22.65 | 22.78 | 22.58 | 22.74 | 923,551 | -0.05(-0.21%) |
May 23, 2017 | 22.81 | 22.85 | 22.72 | 22.79 | 1,092,182 | -0.01(-0.04%) |
May 22, 2017 | 22.79 | 22.84 | 22.75 | 22.80 | 829,601 | +0.14(+0.60%) |
May 19, 2017 | 22.57 | 22.71 | 22.54 | 22.66 | 911,702 | +0.37(+1.64%) |
May 18, 2017 | 22.00 | 22.34 | 21.99 | 22.30 | 1,295,726 | +0.14(+0.61%) |
May 17, 2017 | 22.38 | 22.44 | 22.14 | 22.16 | 1,657,427 | -0.49(-2.17%) |
May 16, 2017 | 22.62 | 22.68 | 22.57 | 22.65 | 1,049,913 | +0.31(+1.39%) |
May 15, 2017 | 22.30 | 22.38 | 22.27 | 22.34 | 719,540 | +0.17(+0.79%) |
May 12, 2017 | 22.08 | 22.17 | 22.01 | 22.17 | 772,480 | +0.18(+0.83%) |
May 11, 2017 | 21.91 | 22.00 | 21.76 | 21.99 | 1,130,404 | +0.02(+0.07%) |
May 10, 2017 | 21.92 | 21.99 | 21.87 | 21.97 | 771,783 | +0.06(+0.29%) |
May 09, 2017 | 22.06 | 22.10 | 21.86 | 21.91 | 1,105,377 | -0.11(-0.51%) |
May 08, 2017 | 21.98 | 22.02 | 21.92 | 22.02 | 950,909 | -0.29(-1.32%) |
May 05, 2017 | 21.99 | 22.33 | 21.99 | 22.31 | 1,395,635 | +0.53(+2.44%) |
May 04, 2017 | 21.58 | 21.83 | 21.57 | 21.78 | 1,432,009 | +0.60(+2.81%) |
May 03, 2017 | 21.11 | 21.24 | 21.11 | 21.18 | 1,178,576 | -0.04(-0.19%) |
May 02, 2017 | 21.12 | 21.24 | 21.06 | 21.22 | 884,862 | +0.11(+0.53%) |
May 01, 2017 | 21.07 | 21.17 | 21.02 | 21.11 | 568,736 | +0.10(+0.45%) |
Apr 28, 2017 | 21.14 | 21.14 | 20.99 | 21.02 | 955,064 | -0.02(-0.11%) |
Apr 27, 2017 | 21.12 | 21.12 | 20.96 | 21.04 | 517,848 | -0.14(-0.68%) |
Apr 26, 2017 | 21.17 | 21.26 | 21.16 | 21.18 | 1,051,181 | -0.13(-0.60%) |
Apr 25, 2017 | 21.21 | 21.34 | 21.21 | 21.31 | 1,439,528 | +0.22(+1.05%) |
Apr 24, 2017 | 20.92 | 21.13 | 20.90 | 21.09 | 1,932,031 | +1.24(+6.25%) |
Apr 21, 2017 | 19.83 | 19.85 | 19.74 | 19.85 | 1,278,908 | -0.06(-0.32%) |
Apr 20, 2017 | 19.97 | 20.05 | 19.91 | 19.91 | 1,487,955 | +0.14(+0.68%) |
Apr 19, 2017 | 19.79 | 19.90 | 19.74 | 19.78 | 1,506,529 | +0.18(+0.93%) |
Apr 18, 2017 | 19.57 | 19.59 | 19.44 | 19.59 | 1,438,741 | -0.21(-1.04%) |
Apr 17, 2017 | 19.62 | 19.82 | 19.62 | 19.80 | 1,108,640 | +0.14(+0.69%) |
Apr 13, 2017 | 19.76 | 19.78 | 19.60 | 19.67 | 932,619 | -0.28(-1.39%) |
Apr 12, 2017 | 19.92 | 19.94 | 19.83 | 19.94 | 628,846 | -0.10(-0.52%) |
Apr 11, 2017 | 20.03 | 20.07 | 19.86 | 20.05 | 628,799 | +0.06(+0.32%) |
Apr 10, 2017 | 19.96 | 20.05 | 19.96 | 19.98 | 492,751 | -0.18(-0.91%) |
Apr 07, 2017 | 20.17 | 20.20 | 20.13 | 20.17 | 748,484 | -0.06(-0.31%) |
Apr 06, 2017 | 20.21 | 20.29 | 20.16 | 20.23 | 561,615 | +0.11(+0.55%) |
Apr 05, 2017 | 20.30 | 20.33 | 20.10 | 20.12 | 1,540,384 | -0.15(-0.74%) |
Apr 04, 2017 | 20.13 | 20.27 | 20.05 | 20.27 | 635,676 | +0.00(+0.00%) |
Apr 03, 2017 | 20.40 | 20.40 | 20.06 | 20.27 | 1,157,211 | -0.18(-0.89%) |
Mar 31, 2017 | 20.39 | 20.53 | 20.38 | 20.45 | 922,572 | +0.08(+0.39%) |
Mar 30, 2017 | 20.38 | 20.45 | 20.35 | 20.37 | 554,466 | -0.10(-0.47%) |
Mar 29, 2017 | 20.38 | 20.48 | 20.32 | 20.47 | 924,935 | -0.12(-0.58%) |
Mar 28, 2017 | 20.53 | 20.64 | 20.49 | 20.59 | 1,957,273 | +0.13(+0.62%) |
Mar 27, 2017 | 20.31 | 20.49 | 20.31 | 20.46 | 1,364,326 | +0.11(+0.55%) |
Mar 24, 2017 | 20.34 | 20.40 | 20.29 | 20.35 | 2,481,892 | +0.07(+0.35%) |
Mar 23, 2017 | 20.18 | 20.35 | 20.17 | 20.28 | 1,593,714 | +0.10(+0.47%) |
Mar 22, 2017 | 20.07 | 20.25 | 20.07 | 20.18 | 1,239,651 | +0.13(+0.67%) |
Mar 21, 2017 | 20.44 | 20.45 | 20.04 | 20.05 | 1,729,199 | +0.00(+0.00%) |
Mar 20, 2017 | 20.16 | 20.18 | 20.01 | 20.05 | 1,345,303 | -0.14(-0.67%) |
Mar 17, 2017 | 20.21 | 20.23 | 20.12 | 20.18 | 1,583,928 | -0.10(-0.47%) |
Mar 16, 2017 | 20.10 | 20.29 | 20.03 | 20.28 | 1,679,930 | +0.46(+2.33%) |
Mar 15, 2017 | 19.53 | 19.86 | 19.53 | 19.82 | 1,304,457 | +0.41(+2.09%) |
Mar 14, 2017 | 19.48 | 19.50 | 19.36 | 19.41 | 1,189,254 | -0.28(-1.41%) |
Mar 13, 2017 | 19.59 | 19.70 | 19.59 | 19.69 | 1,154,852 | +0.08(+0.40%) |
Mar 10, 2017 | 19.57 | 19.64 | 19.50 | 19.61 | 1,254,923 | +0.17(+0.90%) |
Mar 09, 2017 | 19.39 | 19.44 | 19.32 | 19.44 | 1,467,321 | +0.33(+1.75%) |
Mar 08, 2017 | 19.24 | 19.24 | 19.08 | 19.10 | 1,130,380 | -0.14(-0.70%) |
Mar 07, 2017 | 19.16 | 19.28 | 19.13 | 19.24 | 695,090 | -0.09(-0.45%) |
Mar 06, 2017 | 19.36 | 19.36 | 19.23 | 19.32 | 1,099,677 | -0.17(-0.86%) |
Mar 03, 2017 | 19.36 | 19.52 | 19.32 | 19.49 | 1,316,856 | +0.42(+2.21%) |
Mar 02, 2017 | 19.10 | 19.17 | 19.06 | 19.07 | 699,611 | -0.02(-0.13%) |