Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.07 | 23.07 | 22.70 | 22.86 | 335,924 | -0.09(-0.39%) |
May 30, 2017 | 22.98 | 23.14 | 22.87 | 22.95 | 298,500 | -0.09(-0.39%) |
May 26, 2017 | 23.17 | 23.19 | 22.84 | 23.04 | 329,226 | -0.18(-0.78%) |
May 25, 2017 | 23.27 | 23.54 | 23.21 | 23.22 | 388,651 | +0.07(+0.30%) |
May 24, 2017 | 23.00 | 23.26 | 22.90 | 23.15 | 457,624 | +0.18(+0.78%) |
May 23, 2017 | 22.98 | 23.19 | 22.59 | 22.97 | 455,793 | +0.10(+0.44%) |
May 22, 2017 | 22.53 | 23.39 | 22.53 | 22.87 | 416,032 | +0.37(+1.64%) |
May 19, 2017 | 21.99 | 22.65 | 21.87 | 22.50 | 567,619 | +0.54(+2.46%) |
May 18, 2017 | 22.03 | 22.34 | 21.48 | 21.96 | 709,278 | -0.19(-0.86%) |
May 17, 2017 | 22.90 | 22.97 | 22.13 | 22.15 | 625,245 | -1.04(-4.48%) |
May 16, 2017 | 23.15 | 23.33 | 23.04 | 23.19 | 271,644 | +0.04(+0.17%) |
May 15, 2017 | 23.08 | 23.42 | 22.65 | 23.15 | 342,326 | +0.13(+0.56%) |
May 12, 2017 | 23.18 | 23.18 | 22.88 | 23.02 | 287,246 | -0.21(-0.90%) |
May 11, 2017 | 23.56 | 23.71 | 23.12 | 23.23 | 336,640 | -0.43(-1.82%) |
May 10, 2017 | 23.70 | 23.82 | 23.42 | 23.66 | 318,883 | -0.07(-0.29%) |
May 09, 2017 | 23.70 | 23.88 | 23.60 | 23.73 | 655,642 | +0.02(+0.08%) |
May 08, 2017 | 23.72 | 23.97 | 23.49 | 23.71 | 777,903 | -0.12(-0.50%) |
May 05, 2017 | 22.40 | 23.87 | 22.39 | 23.83 | 1,200,855 | +1.28(+5.68%) |
May 04, 2017 | 22.56 | 22.94 | 21.53 | 22.55 | 1,562,260 | +1.05(+4.88%) |
May 03, 2017 | 21.43 | 21.57 | 21.24 | 21.50 | 429,494 | -0.08(-0.37%) |
May 02, 2017 | 21.85 | 21.89 | 21.47 | 21.58 | 513,064 | -0.24(-1.10%) |
May 01, 2017 | 21.57 | 21.85 | 21.45 | 21.82 | 354,328 | +0.33(+1.54%) |
Apr 28, 2017 | 21.69 | 21.69 | 21.41 | 21.49 | 489,537 | -0.15(-0.69%) |
Apr 27, 2017 | 22.10 | 22.16 | 21.62 | 21.64 | 387,475 | -0.55(-2.48%) |
Apr 26, 2017 | 21.66 | 22.38 | 21.66 | 22.19 | 949,366 | +0.58(+2.68%) |
Apr 25, 2017 | 21.50 | 21.68 | 21.45 | 21.61 | 574,236 | +0.14(+0.65%) |
Apr 24, 2017 | 21.99 | 21.99 | 21.44 | 21.47 | 545,148 | -0.03(-0.14%) |
Apr 21, 2017 | 21.57 | 21.57 | 21.37 | 21.50 | 767,235 | +0.01(+0.05%) |
Apr 20, 2017 | 21.44 | 21.51 | 21.23 | 21.49 | 604,188 | +0.16(+0.75%) |
Apr 19, 2017 | 21.24 | 21.67 | 21.07 | 21.33 | 413,936 | +0.17(+0.80%) |
Apr 18, 2017 | 20.81 | 21.17 | 20.57 | 21.16 | 341,890 | +0.32(+1.54%) |
Apr 17, 2017 | 20.69 | 20.89 | 20.51 | 20.84 | 301,345 | +0.29(+1.41%) |
Apr 13, 2017 | 20.86 | 21.00 | 20.54 | 20.55 | 388,781 | -0.39(-1.86%) |
Apr 12, 2017 | 21.15 | 21.39 | 20.90 | 20.94 | 365,302 | -0.19(-0.90%) |
Apr 11, 2017 | 21.10 | 21.29 | 20.94 | 21.13 | 423,609 | -0.07(-0.33%) |
Apr 10, 2017 | 21.15 | 21.30 | 20.94 | 21.20 | 292,918 | +0.05(+0.24%) |
Apr 07, 2017 | 20.95 | 21.29 | 20.69 | 21.15 | 680,635 | +0.07(+0.33%) |
Apr 06, 2017 | 20.92 | 21.09 | 20.70 | 21.08 | 449,902 | +0.15(+0.72%) |
Apr 05, 2017 | 21.44 | 21.50 | 20.92 | 20.93 | 445,400 | -0.38(-1.78%) |
Apr 04, 2017 | 21.21 | 21.45 | 21.06 | 21.31 | 483,839 | +0.07(+0.33%) |
Apr 03, 2017 | 21.47 | 21.56 | 21.11 | 21.24 | 435,965 | -0.15(-0.70%) |
Mar 31, 2017 | 21.45 | 21.55 | 21.27 | 21.39 | 684,752 | -0.04(-0.19%) |
Mar 30, 2017 | 21.42 | 21.56 | 21.21 | 21.43 | 279,859 | -0.03(-0.14%) |
Mar 29, 2017 | 21.38 | 21.52 | 21.28 | 21.46 | 552,381 | +0.03(+0.14%) |
Mar 28, 2017 | 21.40 | 21.57 | 21.22 | 21.43 | 386,508 | -0.04(-0.19%) |
Mar 27, 2017 | 21.53 | 21.54 | 21.17 | 21.47 | 637,661 | -0.41(-1.87%) |
Mar 24, 2017 | 21.80 | 22.09 | 21.75 | 21.88 | 496,428 | +0.15(+0.69%) |
Mar 23, 2017 | 21.69 | 21.76 | 21.43 | 21.73 | 510,579 | +0.03(+0.14%) |
Mar 22, 2017 | 21.71 | 22.39 | 21.39 | 21.70 | 491,067 | -0.08(-0.37%) |
Mar 21, 2017 | 22.60 | 22.66 | 21.77 | 21.78 | 457,240 | -0.67(-2.98%) |
Mar 20, 2017 | 22.75 | 22.86 | 22.43 | 22.45 | 313,698 | -0.33(-1.45%) |
Mar 17, 2017 | 22.52 | 22.91 | 22.47 | 22.78 | 1,127,969 | +0.14(+0.62%) |
Mar 16, 2017 | 22.49 | 22.68 | 22.41 | 22.64 | 399,123 | +0.23(+1.03%) |
Mar 15, 2017 | 22.20 | 22.47 | 22.05 | 22.41 | 598,535 | +0.24(+1.08%) |
Mar 14, 2017 | 22.16 | 22.26 | 21.90 | 22.17 | 431,018 | -0.02(-0.09%) |
Mar 13, 2017 | 21.98 | 22.22 | 21.83 | 22.19 | 614,172 | +0.28(+1.28%) |
Mar 10, 2017 | 21.70 | 21.99 | 21.39 | 21.91 | 782,000 | +0.00(+0.00%) |
Mar 09, 2017 | 21.79 | 22.06 | 21.51 | 21.91 | 700,759 | +0.10(+0.46%) |
Mar 08, 2017 | 21.93 | 22.12 | 21.44 | 21.81 | 588,969 | +0.03(+0.14%) |
Mar 07, 2017 | 21.60 | 21.96 | 21.60 | 21.78 | 694,246 | +0.03(+0.14%) |
Mar 06, 2017 | 21.47 | 21.97 | 21.06 | 21.75 | 823,884 | -0.26(-1.18%) |
Mar 03, 2017 | 22.00 | 22.35 | 21.36 | 22.01 | 1,417,987 | -0.80(-3.51%) |
Mar 02, 2017 | 20.80 | 22.95 | 20.80 | 22.81 | 2,153,087 | +3.10(+15.73%) |