Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.34 | 22.45 | 21.96 | 22.04 | 627,522 | -0.25(-1.12%) |
May 30, 2017 | 22.25 | 22.41 | 22.10 | 22.29 | 797,298 | +0.04(+0.18%) |
May 26, 2017 | 22.23 | 22.37 | 22.14 | 22.25 | 597,235 | +0.00(+0.00%) |
May 25, 2017 | 22.49 | 22.63 | 22.17 | 22.25 | 386,114 | -0.21(-0.93%) |
May 24, 2017 | 22.15 | 22.46 | 22.04 | 22.46 | 821,769 | +0.23(+1.03%) |
May 23, 2017 | 22.72 | 22.74 | 22.10 | 22.23 | 1,328,323 | -0.26(-1.14%) |
May 22, 2017 | 22.59 | 22.85 | 22.36 | 22.48 | 925,359 | -0.04(-0.17%) |
May 19, 2017 | 22.51 | 22.79 | 22.43 | 22.52 | 1,111,545 | +0.13(+0.59%) |
May 18, 2017 | 21.98 | 22.48 | 21.81 | 22.39 | 1,660,611 | +0.24(+1.09%) |
May 17, 2017 | 22.87 | 22.80 | 22.14 | 22.15 | 1,216,156 | -0.72(-3.15%) |
May 16, 2017 | 22.62 | 22.90 | 22.27 | 22.87 | 1,270,786 | -0.46(-1.99%) |
May 15, 2017 | 23.08 | 23.57 | 23.06 | 23.33 | 1,356,677 | +0.35(+1.54%) |
May 12, 2017 | 22.60 | 23.05 | 22.46 | 22.98 | 942,008 | +0.35(+1.53%) |
May 11, 2017 | 22.11 | 22.75 | 22.04 | 22.63 | 1,416,650 | +0.43(+1.92%) |
May 10, 2017 | 21.93 | 22.23 | 20.86 | 22.21 | 1,425,420 | -0.12(-0.56%) |
May 09, 2017 | 20.74 | 22.33 | 20.68 | 22.33 | 2,466,368 | +2.21(+10.97%) |
May 08, 2017 | 20.10 | 20.31 | 20.00 | 20.12 | 792,774 | +0.03(+0.16%) |
May 05, 2017 | 20.14 | 20.14 | 19.90 | 20.09 | 765,806 | +0.10(+0.49%) |
May 04, 2017 | 20.02 | 20.14 | 19.91 | 19.99 | 344,335 | +0.04(+0.19%) |
May 03, 2017 | 20.12 | 20.19 | 19.83 | 19.95 | 404,557 | -0.19(-0.97%) |
May 02, 2017 | 20.27 | 20.40 | 20.03 | 20.15 | 624,443 | -0.12(-0.61%) |
May 01, 2017 | 20.23 | 20.41 | 20.09 | 20.27 | 463,103 | +0.13(+0.65%) |
Apr 28, 2017 | 20.48 | 20.48 | 19.95 | 20.14 | 436,221 | -0.31(-1.49%) |
Apr 27, 2017 | 20.45 | 20.51 | 20.29 | 20.45 | 510,071 | +0.05(+0.25%) |
Apr 26, 2017 | 20.14 | 20.53 | 19.95 | 20.40 | 747,928 | +0.29(+1.45%) |
Apr 25, 2017 | 20.31 | 20.31 | 19.91 | 20.10 | 790,627 | -0.19(-0.96%) |
Apr 24, 2017 | 20.74 | 20.74 | 20.16 | 20.30 | 531,158 | -0.02(-0.10%) |
Apr 21, 2017 | 20.23 | 20.34 | 19.97 | 20.32 | 600,570 | +0.06(+0.32%) |
Apr 20, 2017 | 20.44 | 20.46 | 19.85 | 20.25 | 601,885 | +0.01(+0.06%) |
Apr 19, 2017 | 20.28 | 20.40 | 20.07 | 20.24 | 696,440 | +0.05(+0.26%) |
Apr 18, 2017 | 19.97 | 20.51 | 19.91 | 20.19 | 1,608,432 | +0.16(+0.81%) |
Apr 17, 2017 | 19.45 | 20.07 | 19.40 | 20.03 | 697,463 | +0.71(+3.66%) |
Apr 13, 2017 | 19.38 | 19.60 | 19.30 | 19.32 | 356,265 | -0.08(-0.43%) |
Apr 12, 2017 | 19.48 | 19.55 | 19.30 | 19.40 | 335,499 | -0.08(-0.43%) |
Apr 11, 2017 | 19.31 | 19.57 | 19.26 | 19.49 | 534,749 | +0.18(+0.91%) |
Apr 10, 2017 | 19.24 | 19.55 | 19.16 | 19.31 | 472,941 | +0.11(+0.57%) |
Apr 07, 2017 | 19.18 | 19.33 | 19.11 | 19.20 | 445,475 | -0.03(-0.17%) |
Apr 06, 2017 | 18.99 | 19.32 | 18.91 | 19.23 | 441,871 | +0.25(+1.33%) |
Apr 05, 2017 | 19.47 | 19.56 | 18.96 | 18.98 | 693,250 | -0.36(-1.85%) |
Apr 04, 2017 | 19.40 | 19.45 | 19.22 | 19.34 | 363,368 | -0.08(-0.43%) |
Apr 03, 2017 | 19.60 | 19.64 | 19.39 | 19.42 | 527,806 | -0.10(-0.50%) |
Mar 31, 2017 | 19.56 | 19.58 | 19.38 | 19.52 | 539,964 | -0.02(-0.10%) |
Mar 30, 2017 | 19.55 | 19.67 | 19.40 | 19.54 | 544,405 | -0.01(-0.07%) |
Mar 29, 2017 | 19.42 | 19.63 | 19.33 | 19.55 | 489,024 | +0.09(+0.47%) |
Mar 28, 2017 | 19.14 | 19.50 | 19.08 | 19.46 | 450,526 | +0.25(+1.28%) |
Mar 27, 2017 | 18.97 | 19.26 | 18.75 | 19.21 | 466,587 | -0.03(-0.17%) |
Mar 24, 2017 | 19.22 | 19.40 | 19.10 | 19.25 | 616,782 | +0.10(+0.54%) |
Mar 23, 2017 | 19.09 | 19.40 | 19.03 | 19.14 | 509,325 | +0.06(+0.31%) |
Mar 22, 2017 | 19.19 | 19.20 | 18.79 | 19.08 | 735,091 | -0.10(-0.54%) |
Mar 21, 2017 | 19.66 | 19.81 | 19.04 | 19.19 | 1,015,622 | -0.36(-1.86%) |
Mar 20, 2017 | 19.60 | 19.63 | 19.21 | 19.55 | 756,587 | -0.07(-0.36%) |
Mar 17, 2017 | 19.60 | 19.84 | 19.41 | 19.62 | 1,850,466 | -0.51(-2.55%) |
Mar 16, 2017 | 19.63 | 20.29 | 19.60 | 20.14 | 866,987 | +0.59(+3.02%) |
Mar 15, 2017 | 19.38 | 19.63 | 19.29 | 19.55 | 786,487 | +0.27(+1.42%) |
Mar 14, 2017 | 19.38 | 19.45 | 19.12 | 19.27 | 713,579 | -0.10(-0.54%) |
Mar 13, 2017 | 19.66 | 19.76 | 19.36 | 19.38 | 716,182 | -0.29(-1.49%) |
Mar 10, 2017 | 19.69 | 19.86 | 19.55 | 19.67 | 837,128 | +0.13(+0.67%) |
Mar 09, 2017 | 19.61 | 19.84 | 19.37 | 19.54 | 758,616 | -0.04(-0.20%) |
Mar 08, 2017 | 19.49 | 19.67 | 19.35 | 19.58 | 626,412 | +0.16(+0.84%) |
Mar 07, 2017 | 19.44 | 19.56 | 19.37 | 19.42 | 506,541 | +0.02(+0.10%) |
Mar 06, 2017 | 19.38 | 19.47 | 19.22 | 19.40 | 474,252 | -0.13(-0.67%) |
Mar 03, 2017 | 19.44 | 19.54 | 19.28 | 19.53 | 527,455 | +0.09(+0.47%) |
Mar 02, 2017 | 19.53 | 19.64 | 19.38 | 19.44 | 633,998 | -0.10(-0.50%) |