Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.62 | 20.72 | 20.10 | 20.50 | 676,318 | -0.10(-0.49%) |
May 30, 2017 | 20.58 | 20.77 | 20.50 | 20.60 | 511,901 | -0.12(-0.58%) |
May 26, 2017 | 20.54 | 20.73 | 20.28 | 20.72 | 805,208 | +0.06(+0.29%) |
May 25, 2017 | 20.83 | 20.89 | 20.58 | 20.66 | 452,293 | -0.10(-0.49%) |
May 24, 2017 | 21.01 | 21.07 | 20.60 | 20.77 | 482,368 | -0.18(-0.87%) |
May 23, 2017 | 20.81 | 21.05 | 20.68 | 20.95 | 400,871 | +0.12(+0.58%) |
May 22, 2017 | 20.77 | 20.97 | 20.64 | 20.83 | 376,524 | +0.08(+0.39%) |
May 19, 2017 | 20.97 | 21.09 | 20.69 | 20.74 | 733,723 | -0.26(-1.25%) |
May 18, 2017 | 20.66 | 21.21 | 20.66 | 21.01 | 643,283 | +0.24(+1.17%) |
May 17, 2017 | 21.05 | 21.29 | 20.54 | 20.77 | 481,296 | -0.87(-4.02%) |
May 16, 2017 | 21.51 | 21.63 | 21.29 | 21.63 | 200,705 | +0.10(+0.47%) |
May 15, 2017 | 21.33 | 21.65 | 21.33 | 21.53 | 344,174 | +0.32(+1.52%) |
May 12, 2017 | 21.23 | 21.33 | 20.81 | 21.21 | 375,954 | -0.16(-0.76%) |
May 11, 2017 | 21.98 | 22.00 | 21.33 | 21.37 | 372,878 | -0.73(-3.29%) |
May 10, 2017 | 22.02 | 22.22 | 22.00 | 22.10 | 297,395 | -0.02(-0.09%) |
May 09, 2017 | 22.02 | 22.20 | 21.84 | 22.12 | 418,238 | +0.08(+0.37%) |
May 08, 2017 | 21.98 | 22.10 | 21.86 | 22.04 | 360,214 | +0.00(+0.00%) |
May 05, 2017 | 22.20 | 22.20 | 21.86 | 22.04 | 493,217 | +0.00(+0.00%) |
May 04, 2017 | 21.94 | 22.11 | 21.80 | 22.04 | 393,116 | +0.26(+1.21%) |
May 03, 2017 | 21.47 | 21.84 | 21.41 | 21.78 | 347,813 | +0.16(+0.75%) |
May 02, 2017 | 22.02 | 22.18 | 21.47 | 21.61 | 292,937 | -0.38(-1.74%) |
May 01, 2017 | 22.22 | 22.22 | 21.86 | 22.00 | 409,921 | -0.08(-0.37%) |
Apr 28, 2017 | 22.08 | 22.18 | 21.84 | 22.08 | 697,522 | +0.12(+0.55%) |
Apr 27, 2017 | 22.40 | 22.48 | 21.92 | 21.96 | 283,791 | -0.38(-1.72%) |
Apr 26, 2017 | 21.78 | 22.48 | 21.78 | 22.34 | 479,922 | +0.48(+2.22%) |
Apr 25, 2017 | 21.92 | 22.24 | 21.84 | 21.86 | 291,772 | +0.14(+0.65%) |
Apr 24, 2017 | 21.71 | 22.00 | 21.41 | 21.71 | 337,651 | +0.59(+2.77%) |
Apr 21, 2017 | 21.55 | 21.57 | 20.95 | 21.13 | 569,330 | -0.22(-1.04%) |
Apr 20, 2017 | 20.64 | 21.73 | 20.64 | 21.35 | 755,897 | -0.38(-1.77%) |
Apr 19, 2017 | 21.51 | 21.96 | 21.51 | 21.73 | 269,739 | +0.46(+2.18%) |
Apr 18, 2017 | 21.31 | 21.53 | 21.05 | 21.27 | 281,742 | -0.24(-1.13%) |
Apr 17, 2017 | 21.19 | 21.55 | 21.07 | 21.51 | 276,576 | +0.38(+1.82%) |
Apr 13, 2017 | 21.37 | 21.65 | 21.05 | 21.13 | 221,176 | -0.36(-1.69%) |
Apr 12, 2017 | 21.94 | 22.07 | 21.47 | 21.49 | 224,480 | -0.46(-2.12%) |
Apr 11, 2017 | 21.61 | 22.02 | 21.49 | 21.96 | 305,566 | +0.26(+1.21%) |
Apr 10, 2017 | 21.86 | 22.06 | 21.45 | 21.69 | 226,552 | -0.14(-0.65%) |
Apr 07, 2017 | 21.39 | 21.86 | 21.29 | 21.84 | 547,236 | +0.28(+1.31%) |
Apr 06, 2017 | 21.31 | 21.63 | 21.15 | 21.55 | 269,506 | +0.24(+1.14%) |
Apr 05, 2017 | 22.08 | 22.18 | 21.29 | 21.31 | 212,391 | -0.61(-2.77%) |
Apr 04, 2017 | 21.69 | 22.00 | 21.61 | 21.92 | 237,887 | +0.10(+0.46%) |
Apr 03, 2017 | 22.36 | 22.36 | 21.71 | 21.82 | 263,296 | -0.46(-2.08%) |
Mar 31, 2017 | 22.60 | 22.66 | 22.24 | 22.28 | 437,748 | -0.36(-1.61%) |
Mar 30, 2017 | 21.92 | 22.79 | 21.92 | 22.64 | 337,797 | +0.75(+3.41%) |
Mar 29, 2017 | 22.02 | 22.76 | 21.80 | 21.90 | 237,525 | -0.28(-1.28%) |
Mar 28, 2017 | 21.75 | 22.28 | 21.51 | 22.18 | 252,112 | +0.28(+1.29%) |
Mar 27, 2017 | 21.61 | 21.98 | 21.37 | 21.90 | 206,111 | -0.12(-0.55%) |
Mar 24, 2017 | 21.67 | 22.16 | 21.57 | 22.02 | 436,795 | +0.38(+1.77%) |
Mar 23, 2017 | 21.01 | 21.94 | 21.01 | 21.63 | 404,215 | +0.59(+2.78%) |
Mar 22, 2017 | 21.07 | 21.29 | 20.60 | 21.05 | 512,317 | -0.22(-1.04%) |
Mar 21, 2017 | 23.11 | 23.11 | 21.27 | 21.27 | 533,060 | -1.76(-7.63%) |
Mar 20, 2017 | 23.35 | 23.39 | 22.99 | 23.03 | 263,046 | -0.36(-1.55%) |
Mar 17, 2017 | 23.19 | 23.55 | 22.79 | 23.39 | 1,724,374 | +0.10(+0.43%) |
Mar 16, 2017 | 23.17 | 23.33 | 23.03 | 23.29 | 238,448 | +0.30(+1.32%) |
Mar 15, 2017 | 23.17 | 23.39 | 22.71 | 22.99 | 260,909 | -0.12(-0.52%) |
Mar 14, 2017 | 22.97 | 23.21 | 22.68 | 23.11 | 194,960 | +0.08(+0.35%) |
Mar 13, 2017 | 23.07 | 23.27 | 22.54 | 23.03 | 146,595 | +0.04(+0.18%) |
Mar 10, 2017 | 23.25 | 23.33 | 22.75 | 22.99 | 234,357 | -0.14(-0.61%) |
Mar 09, 2017 | 23.27 | 23.47 | 23.09 | 23.13 | 171,912 | -0.10(-0.43%) |
Mar 08, 2017 | 23.81 | 23.93 | 23.19 | 23.23 | 250,796 | -0.42(-1.79%) |
Mar 07, 2017 | 23.77 | 23.79 | 23.57 | 23.65 | 189,753 | -0.10(-0.42%) |
Mar 06, 2017 | 23.75 | 23.87 | 23.47 | 23.75 | 305,286 | -0.22(-0.92%) |
Mar 03, 2017 | 23.65 | 23.99 | 23.55 | 23.97 | 347,566 | +0.30(+1.27%) |
Mar 02, 2017 | 23.97 | 24.05 | 23.65 | 23.67 | 386,079 | -0.30(-1.26%) |