Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.52 | 20.63 | 20.06 | 20.51 | 764,411 | -0.01(-0.07%) |
May 30, 2017 | 20.84 | 20.90 | 20.50 | 20.52 | 333,118 | -0.39(-1.85%) |
May 26, 2017 | 21.30 | 21.41 | 20.87 | 20.91 | 220,186 | -0.41(-1.92%) |
May 25, 2017 | 21.07 | 21.38 | 20.94 | 21.32 | 561,720 | +0.33(+1.56%) |
May 24, 2017 | 21.34 | 21.34 | 20.92 | 20.99 | 474,589 | -0.35(-1.63%) |
May 23, 2017 | 20.97 | 21.44 | 20.87 | 21.34 | 336,507 | +0.34(+1.62%) |
May 22, 2017 | 21.03 | 21.05 | 20.53 | 21.00 | 381,991 | +0.07(+0.35%) |
May 19, 2017 | 20.96 | 21.19 | 20.89 | 20.93 | 668,864 | +0.03(+0.14%) |
May 18, 2017 | 20.62 | 20.99 | 20.55 | 20.90 | 294,822 | +0.26(+1.25%) |
May 17, 2017 | 21.15 | 21.22 | 20.60 | 20.64 | 550,524 | -0.93(-4.31%) |
May 16, 2017 | 21.50 | 21.73 | 21.36 | 21.57 | 309,441 | +0.07(+0.34%) |
May 15, 2017 | 21.38 | 21.72 | 21.38 | 21.50 | 312,392 | +0.18(+0.87%) |
May 12, 2017 | 21.30 | 21.34 | 20.97 | 21.31 | 297,042 | -0.10(-0.48%) |
May 11, 2017 | 21.67 | 21.78 | 21.29 | 21.41 | 298,234 | -0.33(-1.53%) |
May 10, 2017 | 21.58 | 21.86 | 21.54 | 21.75 | 222,334 | +0.08(+0.38%) |
May 09, 2017 | 21.86 | 21.92 | 21.51 | 21.67 | 162,052 | -0.17(-0.78%) |
May 08, 2017 | 21.89 | 21.96 | 21.64 | 21.84 | 215,648 | -0.09(-0.40%) |
May 05, 2017 | 22.25 | 22.43 | 21.86 | 21.92 | 239,498 | -0.29(-1.30%) |
May 04, 2017 | 22.17 | 22.33 | 22.06 | 22.21 | 322,017 | +0.20(+0.91%) |
May 03, 2017 | 21.66 | 22.06 | 21.60 | 22.01 | 396,679 | +0.26(+1.19%) |
May 02, 2017 | 21.92 | 21.92 | 21.60 | 21.75 | 556,693 | -0.11(-0.51%) |
May 01, 2017 | 22.09 | 22.51 | 21.71 | 21.86 | 870,116 | -0.12(-0.54%) |
Apr 28, 2017 | 23.11 | 23.14 | 21.86 | 21.98 | 880,422 | -0.38(-1.72%) |
Apr 27, 2017 | 22.65 | 22.71 | 22.26 | 22.37 | 384,565 | -0.18(-0.79%) |
Apr 26, 2017 | 22.43 | 22.86 | 22.43 | 22.54 | 378,273 | +0.10(+0.46%) |
Apr 25, 2017 | 22.54 | 22.70 | 22.39 | 22.44 | 455,973 | +0.05(+0.23%) |
Apr 24, 2017 | 22.38 | 22.45 | 22.19 | 22.39 | 504,674 | +0.47(+2.16%) |
Apr 21, 2017 | 21.92 | 22.11 | 21.65 | 21.92 | 500,568 | -0.09(-0.40%) |
Apr 20, 2017 | 21.63 | 22.05 | 21.62 | 22.00 | 647,692 | +0.51(+2.37%) |
Apr 19, 2017 | 21.40 | 21.56 | 21.40 | 21.50 | 407,091 | +0.17(+0.80%) |
Apr 18, 2017 | 21.31 | 21.44 | 21.03 | 21.33 | 463,937 | -0.10(-0.45%) |
Apr 17, 2017 | 21.01 | 21.44 | 20.90 | 21.42 | 372,037 | +0.42(+2.00%) |
Apr 13, 2017 | 21.19 | 21.30 | 20.83 | 21.00 | 829,783 | -0.23(-1.08%) |
Apr 12, 2017 | 21.51 | 21.58 | 21.16 | 21.23 | 321,968 | -0.27(-1.24%) |
Apr 11, 2017 | 21.35 | 21.54 | 21.16 | 21.50 | 334,967 | +0.10(+0.45%) |
Apr 10, 2017 | 21.60 | 21.72 | 21.24 | 21.40 | 310,189 | -0.11(-0.52%) |
Apr 07, 2017 | 21.52 | 21.62 | 21.35 | 21.51 | 506,968 | -0.09(-0.41%) |
Apr 06, 2017 | 21.68 | 21.81 | 21.30 | 21.60 | 551,035 | +0.26(+1.21%) |
Apr 05, 2017 | 22.09 | 22.10 | 21.32 | 21.34 | 820,162 | -0.45(-2.07%) |
Apr 04, 2017 | 21.70 | 21.86 | 21.58 | 21.79 | 446,486 | +0.00(+0.00%) |
Apr 03, 2017 | 22.08 | 22.34 | 21.66 | 21.79 | 480,529 | -0.30(-1.37%) |
Mar 31, 2017 | 22.23 | 22.40 | 22.00 | 22.09 | 610,869 | -0.26(-1.16%) |
Mar 30, 2017 | 21.78 | 22.47 | 21.78 | 22.35 | 607,137 | +0.53(+2.44%) |
Mar 29, 2017 | 21.98 | 22.05 | 21.76 | 21.82 | 296,668 | -0.18(-0.81%) |
Mar 28, 2017 | 21.44 | 22.05 | 21.43 | 22.00 | 509,562 | +0.49(+2.27%) |
Mar 27, 2017 | 21.67 | 21.67 | 21.16 | 21.51 | 703,537 | -0.39(-1.79%) |
Mar 24, 2017 | 21.75 | 22.20 | 21.72 | 21.90 | 487,354 | +0.13(+0.61%) |
Mar 23, 2017 | 21.74 | 22.08 | 21.56 | 21.77 | 607,653 | +0.07(+0.34%) |
Mar 22, 2017 | 21.90 | 22.02 | 21.61 | 21.69 | 955,232 | -0.18(-0.84%) |
Mar 21, 2017 | 22.80 | 22.91 | 21.38 | 21.88 | 1,840,855 | -0.89(-3.89%) |
Mar 20, 2017 | 23.04 | 23.04 | 22.74 | 22.77 | 717,809 | -0.30(-1.31%) |
Mar 17, 2017 | 23.09 | 23.22 | 22.81 | 23.07 | 1,926,324 | -0.10(-0.41%) |
Mar 16, 2017 | 23.17 | 23.44 | 23.08 | 23.16 | 304,679 | +0.01(+0.03%) |
Mar 15, 2017 | 23.33 | 23.57 | 22.99 | 23.16 | 404,858 | -0.09(-0.38%) |
Mar 14, 2017 | 23.16 | 23.30 | 22.99 | 23.25 | 366,169 | -0.04(-0.16%) |
Mar 13, 2017 | 23.18 | 23.31 | 23.08 | 23.28 | 619,937 | +0.21(+0.90%) |
Mar 10, 2017 | 23.24 | 23.39 | 22.77 | 23.08 | 580,725 | -0.07(-0.29%) |
Mar 09, 2017 | 23.20 | 23.34 | 23.00 | 23.14 | 374,915 | +0.00(+0.00%) |
Mar 08, 2017 | 23.56 | 23.75 | 23.08 | 23.14 | 977,223 | -0.36(-1.54%) |
Mar 07, 2017 | 23.59 | 23.78 | 23.37 | 23.50 | 957,824 | -0.02(-0.09%) |
Mar 06, 2017 | 23.33 | 23.66 | 23.33 | 23.53 | 477,955 | -0.03(-0.13%) |
Mar 03, 2017 | 23.59 | 23.70 | 23.45 | 23.56 | 1,038,584 | +0.18(+0.76%) |
Mar 02, 2017 | 23.58 | 23.74 | 23.36 | 23.38 | 1,293,159 | -0.26(-1.09%) |