Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.61 | 19.67 | 19.10 | 19.46 | 682,988 | -0.13(-0.67%) |
May 30, 2017 | 19.67 | 19.69 | 19.38 | 19.59 | 545,359 | -0.16(-0.80%) |
May 26, 2017 | 19.86 | 19.92 | 19.64 | 19.75 | 542,981 | -0.13(-0.66%) |
May 25, 2017 | 20.04 | 20.12 | 19.76 | 19.88 | 618,537 | -0.11(-0.53%) |
May 24, 2017 | 20.06 | 20.15 | 19.81 | 19.98 | 494,113 | -0.06(-0.31%) |
May 23, 2017 | 19.87 | 20.13 | 19.51 | 20.05 | 810,397 | +0.22(+1.11%) |
May 22, 2017 | 19.71 | 19.83 | 19.53 | 19.83 | 1,139,354 | +0.23(+1.16%) |
May 19, 2017 | 19.48 | 19.77 | 19.47 | 19.60 | 1,177,235 | +0.21(+1.09%) |
May 18, 2017 | 19.12 | 19.50 | 19.09 | 19.39 | 843,715 | +0.26(+1.38%) |
May 17, 2017 | 19.33 | 19.47 | 18.97 | 19.12 | 949,952 | -0.69(-3.50%) |
May 16, 2017 | 19.71 | 19.83 | 19.44 | 19.82 | 864,599 | +0.14(+0.71%) |
May 15, 2017 | 19.72 | 19.76 | 19.57 | 19.68 | 672,832 | +0.15(+0.76%) |
May 12, 2017 | 19.52 | 19.60 | 19.31 | 19.53 | 540,826 | -0.14(-0.71%) |
May 11, 2017 | 19.76 | 19.95 | 19.49 | 19.67 | 715,645 | -0.20(-1.02%) |
May 10, 2017 | 19.90 | 20.01 | 19.77 | 19.87 | 485,767 | -0.11(-0.53%) |
May 09, 2017 | 20.25 | 20.44 | 19.90 | 19.97 | 565,073 | -0.25(-1.22%) |
May 08, 2017 | 20.30 | 20.43 | 20.08 | 20.22 | 748,378 | -0.15(-0.73%) |
May 05, 2017 | 20.33 | 20.39 | 20.08 | 20.37 | 1,009,393 | +0.13(+0.65%) |
May 04, 2017 | 20.38 | 20.55 | 20.22 | 20.24 | 756,440 | +0.10(+0.48%) |
May 03, 2017 | 19.82 | 20.17 | 19.78 | 20.14 | 549,789 | +0.24(+1.19%) |
May 02, 2017 | 20.20 | 20.21 | 19.81 | 19.90 | 868,816 | -0.29(-1.44%) |
May 01, 2017 | 20.12 | 20.19 | 19.82 | 20.19 | 1,251,085 | +0.25(+1.28%) |
Apr 28, 2017 | 20.41 | 21.40 | 19.91 | 19.94 | 841,119 | -0.45(-2.20%) |
Apr 27, 2017 | 20.97 | 20.97 | 20.36 | 20.39 | 931,568 | -0.53(-2.52%) |
Apr 26, 2017 | 20.84 | 21.27 | 20.19 | 20.91 | 1,047,955 | -0.25(-1.20%) |
Apr 25, 2017 | 21.22 | 21.34 | 21.12 | 21.17 | 799,598 | +0.14(+0.67%) |
Apr 24, 2017 | 21.03 | 21.30 | 20.69 | 21.03 | 1,080,936 | +0.50(+2.44%) |
Apr 21, 2017 | 20.60 | 20.69 | 20.44 | 20.53 | 727,449 | -0.09(-0.43%) |
Apr 20, 2017 | 20.25 | 20.63 | 20.19 | 20.62 | 582,256 | +0.52(+2.58%) |
Apr 19, 2017 | 20.13 | 20.37 | 20.03 | 20.10 | 1,189,627 | +0.13(+0.66%) |
Apr 18, 2017 | 19.83 | 20.01 | 19.67 | 19.97 | 579,374 | -0.04(-0.22%) |
Apr 17, 2017 | 19.68 | 20.04 | 19.55 | 20.01 | 714,711 | +0.40(+2.06%) |
Apr 13, 2017 | 19.71 | 19.87 | 19.55 | 19.61 | 992,340 | -0.25(-1.28%) |
Apr 12, 2017 | 20.12 | 20.21 | 19.83 | 19.86 | 641,880 | -0.32(-1.57%) |
Apr 11, 2017 | 19.83 | 20.19 | 19.74 | 20.18 | 662,377 | +0.25(+1.28%) |
Apr 10, 2017 | 20.12 | 20.31 | 19.83 | 19.92 | 605,973 | -0.22(-1.09%) |
Apr 07, 2017 | 20.12 | 20.26 | 19.97 | 20.14 | 751,873 | -0.12(-0.61%) |
Apr 06, 2017 | 20.10 | 20.36 | 19.86 | 20.26 | 807,483 | +0.18(+0.92%) |
Apr 05, 2017 | 20.69 | 20.78 | 20.06 | 20.08 | 789,043 | -0.43(-2.10%) |
Apr 04, 2017 | 20.31 | 20.59 | 20.31 | 20.51 | 641,964 | +0.08(+0.39%) |
Apr 03, 2017 | 20.81 | 20.85 | 20.24 | 20.43 | 1,075,805 | -0.36(-1.73%) |
Mar 31, 2017 | 20.91 | 20.93 | 20.25 | 20.79 | 1,690,752 | -0.16(-0.75%) |
Mar 30, 2017 | 20.44 | 21.05 | 20.41 | 20.95 | 1,128,394 | +0.56(+2.76%) |
Mar 29, 2017 | 20.30 | 20.45 | 20.15 | 20.39 | 957,030 | +0.05(+0.26%) |
Mar 28, 2017 | 19.82 | 20.36 | 19.78 | 20.33 | 1,095,329 | +0.37(+1.85%) |
Mar 27, 2017 | 19.71 | 19.99 | 19.48 | 19.97 | 1,181,553 | -0.20(-1.00%) |
Mar 24, 2017 | 20.23 | 20.42 | 19.96 | 20.17 | 888,966 | +0.00(+0.00%) |
Mar 23, 2017 | 20.02 | 20.43 | 19.97 | 20.17 | 727,678 | +0.11(+0.57%) |
Mar 22, 2017 | 20.14 | 20.33 | 19.88 | 20.05 | 1,406,633 | -0.22(-1.08%) |
Mar 21, 2017 | 21.02 | 21.32 | 20.19 | 20.27 | 2,021,526 | -0.91(-4.29%) |
Mar 20, 2017 | 21.38 | 21.38 | 21.15 | 21.18 | 599,547 | -0.30(-1.38%) |
Mar 17, 2017 | 21.48 | 21.59 | 21.24 | 21.48 | 2,482,719 | -0.04(-0.20%) |
Mar 16, 2017 | 21.37 | 21.55 | 21.34 | 21.52 | 1,113,706 | +0.26(+1.23%) |
Mar 15, 2017 | 20.73 | 21.55 | 20.73 | 21.26 | 2,631,602 | +0.20(+0.96%) |
Mar 14, 2017 | 21.08 | 21.10 | 20.74 | 21.06 | 4,381,919 | -0.11(-0.54%) |
Mar 13, 2017 | 21.00 | 21.25 | 20.94 | 21.17 | 859,880 | +0.15(+0.71%) |
Mar 10, 2017 | 21.17 | 21.21 | 20.86 | 21.03 | 1,229,517 | -0.05(-0.25%) |
Mar 09, 2017 | 21.18 | 21.30 | 20.99 | 21.08 | 1,359,101 | +0.02(+0.08%) |
Mar 08, 2017 | 21.19 | 21.51 | 21.03 | 21.06 | 3,279,410 | -0.18(-0.86%) |
Mar 07, 2017 | 21.37 | 21.42 | 21.20 | 21.24 | 15,597,332 | -0.08(-0.37%) |
Mar 06, 2017 | 21.30 | 21.42 | 21.12 | 21.32 | 637,920 | -0.10(-0.45%) |
Mar 03, 2017 | 21.38 | 21.60 | 21.28 | 21.42 | 1,300,062 | +0.09(+0.41%) |
Mar 02, 2017 | 22.15 | 22.15 | 21.30 | 21.33 | 689,907 | -0.76(-3.44%) |