Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.65 | 23.69 | 23.62 | 23.67 | 707,816 | +0.12(+0.51%) |
May 30, 2017 | 23.42 | 23.55 | 23.36 | 23.55 | 880,680 | +0.13(+0.55%) |
May 26, 2017 | 23.39 | 23.52 | 23.39 | 23.42 | 628,489 | -0.03(-0.12%) |
May 25, 2017 | 23.26 | 23.50 | 23.24 | 23.45 | 2,280,598 | +0.63(+2.74%) |
May 24, 2017 | 22.78 | 22.86 | 22.73 | 22.82 | 524,773 | +0.06(+0.24%) |
May 23, 2017 | 22.72 | 22.80 | 22.70 | 22.77 | 664,266 | +0.12(+0.53%) |
May 22, 2017 | 22.69 | 22.70 | 22.65 | 22.65 | 385,800 | -0.05(-0.20%) |
May 19, 2017 | 22.61 | 22.69 | 22.61 | 22.69 | 612,919 | +0.14(+0.61%) |
May 18, 2017 | 22.56 | 22.61 | 22.52 | 22.55 | 782,699 | -0.06(-0.28%) |
May 17, 2017 | 22.68 | 22.72 | 22.60 | 22.62 | 828,092 | -0.22(-0.97%) |
May 16, 2017 | 22.80 | 22.89 | 22.78 | 22.84 | 1,308,708 | +0.19(+0.85%) |
May 15, 2017 | 22.62 | 22.67 | 22.60 | 22.65 | 700,673 | +0.10(+0.45%) |
May 12, 2017 | 22.51 | 22.56 | 22.46 | 22.55 | 1,664,059 | +0.35(+1.57%) |
May 11, 2017 | 22.21 | 22.23 | 22.16 | 22.20 | 1,105,195 | +0.11(+0.50%) |
May 10, 2017 | 22.11 | 22.15 | 22.07 | 22.09 | 960,407 | -0.12(-0.54%) |
May 09, 2017 | 22.24 | 22.24 | 22.17 | 22.21 | 559,814 | +0.10(+0.46%) |
May 08, 2017 | 22.21 | 22.25 | 22.09 | 22.10 | 1,026,315 | -0.28(-1.23%) |
May 05, 2017 | 22.48 | 22.48 | 22.37 | 22.38 | 780,029 | -0.15(-0.65%) |
May 04, 2017 | 22.68 | 22.68 | 22.53 | 22.53 | 547,439 | -0.13(-0.57%) |
May 03, 2017 | 22.70 | 22.70 | 22.62 | 22.66 | 643,643 | -0.08(-0.36%) |
May 02, 2017 | 22.76 | 22.80 | 22.73 | 22.74 | 271,740 | -0.10(-0.44%) |
May 01, 2017 | 22.77 | 22.85 | 22.77 | 22.84 | 191,008 | +0.02(+0.08%) |
Apr 28, 2017 | 22.84 | 22.85 | 22.76 | 22.82 | 815,940 | -0.02(-0.08%) |
Apr 27, 2017 | 22.84 | 22.85 | 22.81 | 22.84 | 354,250 | +0.00(+0.00%) |
Apr 26, 2017 | 22.81 | 22.89 | 22.81 | 22.84 | 271,833 | -0.03(-0.12%) |
Apr 25, 2017 | 22.90 | 22.92 | 22.86 | 22.87 | 381,842 | +0.08(+0.36%) |
Apr 24, 2017 | 22.95 | 22.95 | 22.74 | 22.78 | 1,903,164 | -0.23(-1.00%) |
Apr 21, 2017 | 23.03 | 23.06 | 23.00 | 23.01 | 859,406 | -0.07(-0.32%) |
Apr 20, 2017 | 22.99 | 23.10 | 22.98 | 23.09 | 962,098 | +0.28(+1.21%) |
Apr 19, 2017 | 22.95 | 22.95 | 22.80 | 22.81 | 1,252,683 | -0.14(-0.60%) |
Apr 18, 2017 | 23.03 | 23.03 | 22.92 | 22.95 | 1,087,062 | -0.16(-0.68%) |
Apr 17, 2017 | 23.25 | 23.25 | 23.10 | 23.11 | 621,618 | -0.25(-1.06%) |
Apr 13, 2017 | 23.37 | 23.41 | 23.35 | 23.35 | 380,939 | +0.00(+0.00%) |
Apr 12, 2017 | 23.32 | 23.38 | 23.28 | 23.35 | 420,920 | +0.02(+0.08%) |
Apr 11, 2017 | 23.35 | 23.37 | 23.27 | 23.34 | 551,015 | +0.14(+0.59%) |
Apr 10, 2017 | 23.26 | 23.28 | 23.20 | 23.20 | 551,009 | -0.19(-0.83%) |
Apr 07, 2017 | 23.39 | 23.47 | 23.38 | 23.39 | 608,051 | -0.01(-0.04%) |
Apr 06, 2017 | 23.50 | 23.50 | 23.40 | 23.40 | 357,113 | -0.05(-0.20%) |
Apr 05, 2017 | 23.49 | 23.53 | 23.42 | 23.45 | 573,987 | +0.19(+0.83%) |
Apr 04, 2017 | 23.21 | 23.26 | 23.18 | 23.25 | 510,187 | +0.06(+0.28%) |
Apr 03, 2017 | 23.28 | 23.28 | 23.13 | 23.19 | 358,749 | +0.08(+0.36%) |
Mar 31, 2017 | 23.02 | 23.12 | 23.02 | 23.11 | 628,036 | +0.22(+0.96%) |
Mar 30, 2017 | 22.92 | 22.97 | 22.86 | 22.89 | 647,120 | -0.26(-1.11%) |
Mar 29, 2017 | 23.15 | 23.20 | 23.14 | 23.14 | 181,413 | -0.04(-0.16%) |
Mar 28, 2017 | 23.16 | 23.27 | 23.16 | 23.18 | 503,054 | -0.17(-0.71%) |
Mar 27, 2017 | 23.34 | 23.38 | 23.25 | 23.35 | 292,434 | -0.01(-0.04%) |
Mar 24, 2017 | 23.33 | 23.43 | 23.28 | 23.35 | 719,219 | +0.17(+0.75%) |
Mar 23, 2017 | 23.20 | 23.20 | 23.12 | 23.18 | 328,466 | +0.00(+0.00%) |
Mar 22, 2017 | 23.08 | 23.19 | 23.04 | 23.18 | 579,095 | +0.09(+0.40%) |
Mar 21, 2017 | 23.05 | 23.14 | 23.04 | 23.09 | 935,228 | +0.07(+0.31%) |
Mar 20, 2017 | 22.98 | 23.04 | 22.95 | 23.02 | 543,774 | +0.07(+0.29%) |
Mar 17, 2017 | 23.03 | 23.03 | 22.95 | 22.95 | 621,995 | -0.42(-1.81%) |
Mar 16, 2017 | 23.35 | 23.39 | 23.32 | 23.37 | 669,398 | +0.14(+0.59%) |
Mar 15, 2017 | 22.98 | 23.26 | 22.93 | 23.24 | 744,424 | +0.41(+1.81%) |
Mar 14, 2017 | 22.89 | 22.90 | 22.82 | 22.82 | 306,085 | -0.06(-0.28%) |
Mar 13, 2017 | 22.94 | 23.00 | 22.85 | 22.89 | 527,518 | +0.14(+0.61%) |
Mar 10, 2017 | 22.65 | 22.76 | 22.65 | 22.75 | 247,535 | +0.14(+0.61%) |
Mar 09, 2017 | 22.67 | 22.71 | 22.59 | 22.61 | 586,791 | -0.20(-0.89%) |
Mar 08, 2017 | 22.90 | 22.91 | 22.79 | 22.81 | 285,556 | -0.18(-0.80%) |
Mar 07, 2017 | 22.97 | 23.01 | 22.95 | 23.00 | 206,538 | +0.07(+0.32%) |
Mar 06, 2017 | 22.90 | 22.95 | 22.89 | 22.92 | 343,511 | +0.04(+0.16%) |
Mar 03, 2017 | 22.80 | 22.90 | 22.80 | 22.89 | 284,769 | +0.06(+0.24%) |
Mar 02, 2017 | 22.95 | 22.96 | 22.83 | 22.83 | 710,851 | -0.42(-1.82%) |