Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.01 | 21.04 | 20.63 | 20.94 | 474,382 | -0.03(-0.12%) |
May 30, 2017 | 21.04 | 21.14 | 20.81 | 20.96 | 513,516 | -0.08(-0.36%) |
May 26, 2017 | 21.12 | 21.15 | 20.91 | 21.04 | 365,157 | -0.08(-0.36%) |
May 25, 2017 | 20.96 | 21.19 | 20.91 | 21.12 | 528,887 | +0.28(+1.34%) |
May 24, 2017 | 20.71 | 20.86 | 20.50 | 20.84 | 487,579 | +0.13(+0.62%) |
May 23, 2017 | 20.66 | 20.76 | 20.50 | 20.71 | 754,952 | +0.05(+0.25%) |
May 22, 2017 | 20.38 | 20.68 | 20.35 | 20.66 | 472,686 | +0.28(+1.38%) |
May 19, 2017 | 20.22 | 20.56 | 20.22 | 20.38 | 1,166,269 | +0.13(+0.63%) |
May 18, 2017 | 20.38 | 20.48 | 20.10 | 20.25 | 1,203,633 | +0.00(+0.00%) |
May 17, 2017 | 20.50 | 20.58 | 20.02 | 20.25 | 876,828 | -0.43(-2.09%) |
May 16, 2017 | 20.43 | 20.81 | 20.38 | 20.68 | 663,435 | +0.33(+1.63%) |
May 15, 2017 | 20.43 | 20.58 | 20.30 | 20.35 | 932,279 | +0.03(+0.13%) |
May 12, 2017 | 20.10 | 20.35 | 19.97 | 20.33 | 623,727 | +0.15(+0.76%) |
May 11, 2017 | 20.20 | 20.30 | 19.94 | 20.17 | 418,545 | -0.13(-0.63%) |
May 10, 2017 | 20.07 | 20.35 | 20.02 | 20.30 | 508,880 | +0.20(+1.01%) |
May 09, 2017 | 19.97 | 20.20 | 19.82 | 20.10 | 546,982 | +0.18(+0.90%) |
May 08, 2017 | 20.07 | 20.12 | 19.74 | 19.92 | 534,208 | -0.13(-0.64%) |
May 05, 2017 | 20.05 | 20.12 | 19.92 | 20.05 | 437,862 | +0.05(+0.25%) |
May 04, 2017 | 19.97 | 20.19 | 19.94 | 19.99 | 515,167 | -0.03(-0.13%) |
May 03, 2017 | 20.22 | 20.30 | 19.92 | 20.02 | 456,715 | -0.25(-1.26%) |
May 02, 2017 | 20.35 | 20.38 | 20.10 | 20.28 | 616,535 | +0.00(+0.00%) |
May 01, 2017 | 20.10 | 20.35 | 20.02 | 20.28 | 842,183 | +0.25(+1.27%) |
Apr 28, 2017 | 20.05 | 20.35 | 19.77 | 20.02 | 1,013,243 | -0.20(-1.01%) |
Apr 27, 2017 | 20.50 | 20.58 | 20.17 | 20.22 | 680,344 | -0.23(-1.12%) |
Apr 26, 2017 | 20.40 | 20.61 | 20.35 | 20.45 | 933,316 | +0.05(+0.25%) |
Apr 25, 2017 | 20.25 | 20.56 | 20.21 | 20.40 | 705,757 | +0.31(+1.52%) |
Apr 24, 2017 | 20.28 | 20.38 | 20.02 | 20.10 | 788,317 | +0.08(+0.38%) |
Apr 21, 2017 | 20.05 | 20.25 | 19.94 | 20.02 | 875,024 | -0.05(-0.25%) |
Apr 20, 2017 | 19.94 | 20.17 | 19.87 | 20.07 | 666,705 | +0.20(+1.03%) |
Apr 19, 2017 | 19.79 | 20.05 | 19.77 | 19.87 | 671,196 | +0.15(+0.78%) |
Apr 18, 2017 | 19.77 | 19.84 | 19.66 | 19.71 | 767,607 | -0.05(-0.26%) |
Apr 17, 2017 | 19.71 | 19.79 | 19.56 | 19.77 | 1,023,916 | +0.00(+0.00%) |
Apr 13, 2017 | 20.22 | 20.22 | 19.69 | 19.77 | 1,216,308 | -0.48(-2.39%) |
Apr 12, 2017 | 20.76 | 20.76 | 20.25 | 20.25 | 733,321 | -0.56(-2.69%) |
Apr 11, 2017 | 20.89 | 21.43 | 20.72 | 20.81 | 830,922 | -0.13(-0.61%) |
Apr 10, 2017 | 20.63 | 21.00 | 20.56 | 20.94 | 1,307,399 | +0.33(+1.61%) |
Apr 07, 2017 | 20.76 | 20.76 | 20.43 | 20.61 | 1,814,860 | -0.20(-0.98%) |
Apr 06, 2017 | 21.34 | 21.34 | 20.76 | 20.81 | 2,198,581 | -0.51(-2.39%) |
Apr 05, 2017 | 21.68 | 21.73 | 21.27 | 21.32 | 1,082,323 | -0.28(-1.30%) |
Apr 04, 2017 | 21.65 | 21.91 | 21.43 | 21.60 | 821,998 | -0.05(-0.24%) |
Apr 03, 2017 | 21.98 | 22.03 | 21.65 | 21.65 | 1,239,618 | -0.45(-2.02%) |
Mar 31, 2017 | 22.34 | 22.39 | 22.06 | 22.10 | 1,441,493 | -0.34(-1.53%) |
Mar 30, 2017 | 22.16 | 22.54 | 21.98 | 22.44 | 1,543,652 | +0.28(+1.26%) |
Mar 29, 2017 | 22.16 | 22.77 | 21.45 | 22.16 | 4,466,253 | +2.01(+9.99%) |
Mar 28, 2017 | 20.30 | 20.48 | 19.99 | 20.15 | 1,412,133 | -0.23(-1.13%) |
Mar 27, 2017 | 20.48 | 20.53 | 20.25 | 20.38 | 1,112,897 | -0.20(-0.99%) |
Mar 24, 2017 | 20.68 | 20.90 | 20.48 | 20.58 | 896,506 | -0.10(-0.49%) |
Mar 23, 2017 | 20.40 | 20.78 | 20.38 | 20.68 | 662,223 | +0.28(+1.37%) |
Mar 22, 2017 | 20.25 | 20.43 | 19.97 | 20.40 | 912,518 | +0.13(+0.63%) |
Mar 21, 2017 | 20.68 | 20.68 | 20.17 | 20.28 | 838,797 | -0.31(-1.48%) |
Mar 20, 2017 | 20.63 | 20.81 | 20.56 | 20.58 | 475,505 | -0.05(-0.25%) |
Mar 17, 2017 | 20.78 | 21.06 | 20.63 | 20.63 | 2,271,420 | -0.25(-1.22%) |
Mar 16, 2017 | 20.48 | 20.96 | 20.35 | 20.89 | 735,936 | +0.46(+2.24%) |
Mar 15, 2017 | 20.02 | 20.50 | 19.99 | 20.43 | 848,237 | +0.38(+1.91%) |
Mar 14, 2017 | 19.99 | 20.12 | 19.83 | 20.05 | 821,572 | +0.03(+0.13%) |
Mar 13, 2017 | 20.20 | 20.43 | 19.84 | 20.02 | 965,452 | -0.05(-0.25%) |
Mar 10, 2017 | 19.69 | 20.25 | 19.69 | 20.07 | 948,160 | +0.51(+2.60%) |
Mar 09, 2017 | 19.51 | 19.77 | 19.49 | 19.56 | 455,514 | +0.00(+0.00%) |
Mar 08, 2017 | 19.08 | 19.79 | 18.95 | 19.56 | 869,045 | +0.51(+2.67%) |
Mar 07, 2017 | 19.21 | 19.28 | 19.03 | 19.05 | 416,635 | -0.18(-0.93%) |
Mar 06, 2017 | 19.23 | 19.31 | 19.05 | 19.23 | 377,078 | -0.10(-0.53%) |
Mar 03, 2017 | 19.43 | 19.82 | 19.00 | 19.33 | 464,033 | -0.08(-0.39%) |
Mar 02, 2017 | 19.38 | 19.54 | 19.21 | 19.41 | 395,827 | +0.05(+0.26%) |