Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.49 | 20.76 | 20.19 | 20.70 | 431,082 | +0.00(+0.00%) |
May 30, 2017 | 21.19 | 21.23 | 20.64 | 20.70 | 406,043 | -0.53(-2.49%) |
May 26, 2017 | 21.39 | 21.45 | 21.17 | 21.23 | 261,588 | -0.13(-0.59%) |
May 25, 2017 | 22.17 | 22.44 | 21.24 | 21.35 | 272,836 | -0.82(-3.70%) |
May 24, 2017 | 22.53 | 22.79 | 21.88 | 22.17 | 239,251 | -0.45(-1.99%) |
May 23, 2017 | 23.07 | 23.07 | 22.33 | 22.62 | 400,921 | -0.39(-1.70%) |
May 22, 2017 | 23.17 | 23.17 | 22.88 | 23.01 | 94,220 | +0.04(+0.17%) |
May 19, 2017 | 22.10 | 23.05 | 21.99 | 22.97 | 289,793 | +1.15(+5.26%) |
May 18, 2017 | 22.17 | 22.26 | 21.71 | 21.83 | 336,354 | -0.46(-2.07%) |
May 17, 2017 | 22.84 | 22.84 | 22.27 | 22.29 | 367,813 | -0.64(-2.81%) |
May 16, 2017 | 23.49 | 23.55 | 22.86 | 22.93 | 194,713 | -0.47(-2.02%) |
May 15, 2017 | 24.00 | 24.06 | 23.38 | 23.40 | 234,871 | -0.14(-0.59%) |
May 12, 2017 | 23.57 | 23.57 | 23.27 | 23.54 | 124,874 | +0.01(+0.06%) |
May 11, 2017 | 23.93 | 23.93 | 23.51 | 23.53 | 163,794 | -0.33(-1.38%) |
May 10, 2017 | 23.20 | 24.01 | 23.19 | 23.86 | 201,303 | +0.74(+3.19%) |
May 09, 2017 | 23.36 | 23.45 | 22.97 | 23.12 | 180,070 | -0.24(-1.01%) |
May 08, 2017 | 23.11 | 23.48 | 22.91 | 23.36 | 304,476 | +0.19(+0.82%) |
May 05, 2017 | 22.44 | 23.21 | 22.42 | 23.17 | 303,264 | +0.70(+3.13%) |
May 04, 2017 | 22.52 | 22.68 | 22.29 | 22.46 | 199,018 | -0.28(-1.21%) |
May 03, 2017 | 23.11 | 23.12 | 22.70 | 22.74 | 201,430 | -0.43(-1.84%) |
May 02, 2017 | 23.28 | 23.35 | 22.96 | 23.17 | 180,915 | -0.14(-0.59%) |
May 01, 2017 | 23.27 | 23.39 | 23.09 | 23.30 | 155,372 | +0.16(+0.68%) |
Apr 28, 2017 | 23.11 | 23.42 | 22.75 | 23.15 | 283,105 | +0.30(+1.32%) |
Apr 27, 2017 | 23.09 | 23.09 | 22.44 | 22.84 | 183,132 | -0.34(-1.45%) |
Apr 26, 2017 | 23.34 | 23.76 | 23.16 | 23.18 | 162,095 | -0.30(-1.29%) |
Apr 25, 2017 | 23.40 | 23.53 | 23.23 | 23.48 | 130,262 | +0.07(+0.28%) |
Apr 24, 2017 | 23.75 | 23.82 | 23.40 | 23.42 | 161,558 | -0.22(-0.95%) |
Apr 21, 2017 | 23.47 | 23.71 | 23.29 | 23.64 | 106,968 | +0.15(+0.64%) |
Apr 20, 2017 | 23.63 | 23.88 | 23.47 | 23.49 | 134,818 | -0.10(-0.43%) |
Apr 19, 2017 | 24.17 | 24.20 | 23.53 | 23.59 | 139,622 | -0.59(-2.43%) |
Apr 18, 2017 | 24.43 | 24.66 | 24.13 | 24.18 | 154,129 | -0.38(-1.54%) |
Apr 17, 2017 | 24.54 | 24.73 | 24.44 | 24.56 | 148,871 | +0.05(+0.19%) |
Apr 13, 2017 | 24.94 | 24.94 | 24.41 | 24.51 | 144,392 | -0.37(-1.47%) |
Apr 12, 2017 | 24.80 | 25.08 | 24.73 | 24.88 | 144,035 | +0.03(+0.13%) |
Apr 11, 2017 | 24.54 | 24.98 | 24.46 | 24.85 | 172,925 | +0.25(+1.01%) |
Apr 10, 2017 | 24.50 | 24.77 | 24.50 | 24.60 | 84,935 | +0.22(+0.88%) |
Apr 07, 2017 | 24.53 | 24.56 | 24.32 | 24.38 | 88,093 | -0.05(-0.19%) |
Apr 06, 2017 | 24.43 | 24.66 | 24.28 | 24.43 | 121,203 | +0.10(+0.43%) |
Apr 05, 2017 | 24.75 | 24.92 | 24.23 | 24.32 | 167,306 | -0.22(-0.88%) |
Apr 04, 2017 | 24.34 | 24.60 | 24.19 | 24.54 | 142,230 | +0.22(+0.89%) |
Apr 03, 2017 | 24.38 | 24.51 | 24.23 | 24.32 | 231,200 | -0.20(-0.80%) |
Mar 31, 2017 | 24.04 | 24.58 | 24.00 | 24.52 | 152,960 | +0.49(+2.04%) |
Mar 30, 2017 | 24.35 | 24.42 | 24.02 | 24.03 | 137,502 | -0.20(-0.84%) |
Mar 29, 2017 | 24.06 | 24.25 | 23.83 | 24.23 | 128,298 | +0.21(+0.87%) |
Mar 28, 2017 | 23.64 | 24.09 | 23.54 | 24.02 | 119,462 | +0.50(+2.11%) |
Mar 27, 2017 | 23.09 | 23.68 | 23.06 | 23.53 | 161,849 | +0.24(+1.01%) |
Mar 24, 2017 | 23.55 | 23.57 | 23.17 | 23.29 | 217,676 | -0.19(-0.81%) |
Mar 23, 2017 | 23.32 | 23.78 | 23.24 | 23.48 | 120,172 | +0.01(+0.03%) |
Mar 22, 2017 | 23.10 | 23.53 | 22.89 | 23.47 | 172,658 | +0.15(+0.64%) |
Mar 21, 2017 | 23.87 | 24.06 | 23.28 | 23.32 | 175,258 | -0.48(-2.00%) |
Mar 20, 2017 | 23.98 | 24.06 | 23.56 | 23.80 | 135,187 | -0.23(-0.97%) |
Mar 17, 2017 | 24.34 | 24.42 | 24.03 | 24.03 | 178,655 | -0.19(-0.78%) |
Mar 16, 2017 | 24.19 | 24.54 | 24.17 | 24.22 | 144,888 | -0.02(-0.08%) |
Mar 15, 2017 | 23.53 | 24.34 | 23.49 | 24.24 | 197,461 | +0.94(+4.05%) |
Mar 14, 2017 | 23.41 | 23.67 | 23.10 | 23.30 | 202,992 | -0.42(-1.78%) |
Mar 13, 2017 | 23.88 | 23.92 | 23.56 | 23.72 | 256,552 | -0.16(-0.68%) |
Mar 10, 2017 | 24.12 | 24.23 | 23.75 | 23.88 | 168,212 | -0.03(-0.11%) |
Mar 09, 2017 | 23.79 | 24.12 | 23.27 | 23.91 | 220,674 | +0.00(+0.00%) |
Mar 08, 2017 | 24.99 | 25.04 | 23.84 | 23.91 | 205,819 | -1.31(-5.21%) |
Mar 07, 2017 | 25.07 | 25.31 | 24.68 | 25.22 | 279,226 | +0.21(+0.83%) |
Mar 06, 2017 | 24.84 | 25.10 | 24.58 | 25.01 | 184,650 | -0.05(-0.21%) |
Mar 03, 2017 | 25.14 | 25.43 | 24.99 | 25.07 | 208,874 | -0.13(-0.52%) |
Mar 02, 2017 | 25.05 | 25.48 | 25.05 | 25.20 | 489,396 | -0.14(-0.56%) |