Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.04 | 21.23 | 21.04 | 21.16 | 19,228 | +0.15(+0.74%) |
May 30, 2017 | 21.22 | 21.22 | 21.00 | 21.01 | 14,479 | -0.12(-0.59%) |
May 26, 2017 | 21.11 | 21.24 | 21.03 | 21.13 | 10,656 | +0.08(+0.37%) |
May 25, 2017 | 20.82 | 21.32 | 20.74 | 21.05 | 17,489 | +0.28(+1.34%) |
May 24, 2017 | 20.95 | 21.30 | 20.63 | 20.77 | 12,531 | -0.13(-0.63%) |
May 23, 2017 | 20.74 | 21.14 | 20.70 | 20.91 | 17,836 | +0.15(+0.74%) |
May 22, 2017 | 20.70 | 21.16 | 20.63 | 20.75 | 28,867 | +0.11(+0.52%) |
May 19, 2017 | 20.37 | 20.85 | 20.37 | 20.64 | 22,392 | +0.28(+1.36%) |
May 18, 2017 | 20.47 | 21.30 | 20.36 | 20.37 | 18,289 | -0.06(-0.30%) |
May 17, 2017 | 20.58 | 21.13 | 20.36 | 20.43 | 22,157 | -0.31(-1.52%) |
May 16, 2017 | 20.84 | 21.04 | 20.63 | 20.74 | 31,286 | -0.02(-0.11%) |
May 15, 2017 | 21.07 | 21.19 | 20.60 | 20.77 | 23,845 | -0.22(-1.06%) |
May 12, 2017 | 21.30 | 21.41 | 20.84 | 20.99 | 17,050 | -0.34(-1.58%) |
May 11, 2017 | 21.36 | 21.42 | 21.22 | 21.33 | 12,270 | -0.03(-0.14%) |
May 10, 2017 | 21.38 | 21.48 | 21.18 | 21.36 | 27,742 | +0.07(+0.32%) |
May 09, 2017 | 21.48 | 21.52 | 21.16 | 21.29 | 27,745 | -0.03(-0.14%) |
May 08, 2017 | 21.40 | 21.57 | 21.23 | 21.32 | 16,635 | -0.03(-0.14%) |
May 05, 2017 | 21.21 | 21.57 | 21.21 | 21.35 | 13,877 | +0.03(+0.14%) |
May 04, 2017 | 21.48 | 21.57 | 21.29 | 21.32 | 11,326 | -0.24(-1.10%) |
May 03, 2017 | 21.39 | 21.58 | 20.79 | 21.56 | 21,758 | +0.02(+0.11%) |
May 02, 2017 | 21.49 | 21.57 | 21.48 | 21.54 | 15,628 | +0.01(+0.04%) |
May 01, 2017 | 21.47 | 21.54 | 21.40 | 21.53 | 11,749 | +0.05(+0.25%) |
Apr 28, 2017 | 21.61 | 21.62 | 21.42 | 21.47 | 15,947 | +0.01(+0.04%) |
Apr 27, 2017 | 21.55 | 21.58 | 21.42 | 21.47 | 11,874 | -0.11(-0.50%) |
Apr 26, 2017 | 21.58 | 21.63 | 21.50 | 21.57 | 29,902 | -0.03(-0.14%) |
Apr 25, 2017 | 21.63 | 21.39 | 21.60 | 26,099 | +0.11(+0.50%) | |
Apr 24, 2017 | 21.54 | 21.59 | 21.34 | 21.50 | 23,736 | +0.01(+0.04%) |
Apr 21, 2017 | 21.60 | 21.63 | 21.41 | 21.49 | 14,484 | -0.15(-0.67%) |
Apr 20, 2017 | 21.50 | 21.73 | 21.49 | 21.64 | 21,422 | +0.15(+0.72%) |
Apr 19, 2017 | 21.51 | 21.56 | 21.38 | 21.48 | 28,926 | -0.01(-0.04%) |
Apr 18, 2017 | 21.43 | 21.62 | 21.40 | 21.49 | 20,901 | -0.12(-0.53%) |
Apr 17, 2017 | 21.57 | 21.73 | 21.57 | 21.60 | 6,975 | +0.24(+1.11%) |
Apr 13, 2017 | 21.46 | 21.57 | 21.25 | 21.37 | 19,431 | +0.02(+0.07%) |
Apr 12, 2017 | 21.64 | 21.64 | 21.00 | 21.35 | 30,221 | -0.23(-1.07%) |
Apr 11, 2017 | 21.19 | 21.81 | 20.84 | 21.58 | 10,489 | +0.18(+0.83%) |
Apr 10, 2017 | 21.35 | 21.91 | 21.29 | 21.40 | 18,101 | +0.00(+0.00%) |
Apr 07, 2017 | 21.51 | 21.93 | 20.90 | 21.40 | 15,141 | -0.02(-0.11%) |
Apr 06, 2017 | 21.47 | 21.81 | 21.40 | 21.43 | 13,055 | +0.09(+0.43%) |
Apr 05, 2017 | 21.62 | 21.82 | 21.24 | 21.34 | 41,014 | -0.07(-0.32%) |
Apr 04, 2017 | 20.76 | 21.70 | 20.76 | 21.40 | 21,802 | -0.13(-0.61%) |
Apr 03, 2017 | 21.70 | 21.97 | 21.37 | 21.54 | 23,065 | -0.03(-0.14%) |
Mar 31, 2017 | 21.39 | 21.65 | 21.39 | 21.57 | 27,357 | +0.12(+0.54%) |
Mar 30, 2017 | 21.40 | 21.58 | 21.24 | 21.45 | 13,777 | +0.02(+0.07%) |
Mar 29, 2017 | 21.44 | 21.58 | 21.24 | 21.44 | 15,991 | -0.02(-0.07%) |
Mar 28, 2017 | 20.91 | 21.64 | 20.91 | 21.45 | 10,921 | +0.43(+2.05%) |
Mar 27, 2017 | 20.51 | 21.15 | 20.51 | 21.02 | 15,158 | +0.22(+1.03%) |
Mar 24, 2017 | 20.68 | 21.09 | 20.48 | 20.81 | 45,410 | +0.24(+1.16%) |
Mar 23, 2017 | 20.20 | 20.95 | 19.86 | 20.57 | 22,170 | +0.31(+1.55%) |
Mar 22, 2017 | 20.74 | 20.91 | 20.08 | 20.25 | 20,085 | -0.51(-2.44%) |
Mar 21, 2017 | 21.20 | 21.26 | 20.74 | 20.76 | 20,826 | -0.22(-1.06%) |
Mar 20, 2017 | 21.24 | 21.70 | 20.36 | 20.98 | 36,506 | -0.31(-1.44%) |
Mar 17, 2017 | 20.59 | 21.36 | 20.31 | 21.29 | 57,273 | +0.57(+2.74%) |
Mar 16, 2017 | 19.68 | 20.79 | 19.68 | 20.72 | 23,554 | +1.10(+5.60%) |
Mar 15, 2017 | 19.62 | 19.67 | 19.15 | 19.62 | 21,695 | +0.66(+3.45%) |
Mar 14, 2017 | 18.82 | 19.25 | 18.82 | 18.97 | 16,304 | +0.24(+1.30%) |
Mar 13, 2017 | 18.66 | 19.01 | 18.66 | 18.72 | 21,687 | +0.14(+0.74%) |
Mar 10, 2017 | 18.77 | 20.81 | 18.50 | 18.59 | 49,196 | +0.11(+0.62%) |
Mar 09, 2017 | 20.89 | 20.89 | 18.09 | 18.47 | 30,123 | -2.26(-10.91%) |
Mar 08, 2017 | 21.30 | 21.40 | 20.67 | 20.74 | 37,875 | -0.45(-2.12%) |
Mar 07, 2017 | 21.21 | 21.49 | 21.18 | 21.18 | 11,167 | -0.12(-0.57%) |
Mar 06, 2017 | 21.22 | 21.63 | 21.10 | 21.31 | 25,237 | -0.12(-0.57%) |
Mar 03, 2017 | 21.26 | 21.72 | 21.18 | 21.43 | 18,625 | -0.02(-0.07%) |
Mar 02, 2017 | 21.44 | 21.67 | 21.23 | 21.44 | 14,097 | +0.01(+0.04%) |