Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.70 | 22.70 | 22.09 | 22.46 | 1,056,946 | -0.15(-0.65%) |
May 30, 2017 | 22.50 | 22.79 | 22.50 | 22.61 | 1,079,251 | -0.05(-0.22%) |
May 26, 2017 | 22.62 | 22.75 | 22.47 | 22.66 | 383,294 | +0.04(+0.17%) |
May 25, 2017 | 22.80 | 23.07 | 22.34 | 22.62 | 946,564 | -0.07(-0.30%) |
May 24, 2017 | 22.68 | 23.02 | 22.56 | 22.68 | 626,489 | -0.07(-0.30%) |
May 23, 2017 | 22.91 | 22.95 | 22.59 | 22.75 | 1,262,138 | -0.14(-0.60%) |
May 22, 2017 | 22.72 | 23.05 | 22.59 | 22.89 | 930,239 | +0.11(+0.48%) |
May 19, 2017 | 23.11 | 23.48 | 22.68 | 22.78 | 1,672,413 | -0.11(-0.47%) |
May 18, 2017 | 23.37 | 24.63 | 22.59 | 22.89 | 2,510,534 | +0.43(+1.93%) |
May 17, 2017 | 22.57 | 22.67 | 22.18 | 22.46 | 1,320,045 | -0.49(-2.15%) |
May 16, 2017 | 23.09 | 23.10 | 22.80 | 22.95 | 516,372 | -0.02(-0.09%) |
May 15, 2017 | 22.87 | 23.19 | 22.87 | 22.97 | 577,904 | +0.33(+1.48%) |
May 12, 2017 | 22.90 | 22.92 | 22.55 | 22.64 | 457,199 | -0.35(-1.54%) |
May 11, 2017 | 23.33 | 23.33 | 22.68 | 22.99 | 579,133 | -0.43(-1.85%) |
May 10, 2017 | 23.29 | 23.45 | 22.99 | 23.42 | 944,910 | +0.17(+0.72%) |
May 09, 2017 | 23.56 | 23.63 | 23.15 | 23.26 | 586,988 | -0.29(-1.21%) |
May 08, 2017 | 23.59 | 23.84 | 23.20 | 23.54 | 625,259 | -0.31(-1.28%) |
May 05, 2017 | 23.97 | 23.97 | 23.72 | 23.85 | 673,973 | -0.01(-0.04%) |
May 04, 2017 | 23.87 | 24.05 | 23.57 | 23.86 | 670,391 | -0.18(-0.74%) |
May 03, 2017 | 23.85 | 24.13 | 23.85 | 24.03 | 622,014 | -0.01(-0.04%) |
May 02, 2017 | 24.13 | 24.23 | 23.91 | 24.04 | 434,711 | +0.03(+0.12%) |
May 01, 2017 | 24.12 | 24.20 | 23.82 | 24.01 | 646,640 | -0.02(-0.08%) |
Apr 28, 2017 | 24.35 | 24.41 | 24.01 | 24.03 | 903,314 | -0.11(-0.45%) |
Apr 27, 2017 | 24.08 | 24.23 | 23.83 | 24.14 | 831,658 | -0.01(-0.04%) |
Apr 26, 2017 | 23.61 | 24.32 | 23.60 | 24.15 | 937,426 | +0.57(+2.42%) |
Apr 25, 2017 | 23.25 | 23.78 | 23.21 | 23.58 | 1,178,898 | +0.63(+2.75%) |
Apr 24, 2017 | 22.87 | 23.25 | 22.81 | 22.95 | 794,303 | +0.64(+2.87%) |
Apr 21, 2017 | 22.37 | 22.45 | 22.12 | 22.31 | 590,646 | -0.02(-0.09%) |
Apr 20, 2017 | 22.03 | 22.62 | 22.03 | 22.33 | 617,552 | +0.43(+1.98%) |
Apr 19, 2017 | 21.99 | 22.28 | 21.82 | 21.90 | 307,883 | +0.05(+0.23%) |
Apr 18, 2017 | 21.62 | 22.02 | 21.53 | 21.85 | 468,245 | +0.09(+0.41%) |
Apr 17, 2017 | 21.79 | 21.86 | 21.52 | 21.76 | 577,312 | +0.05(+0.23%) |
Apr 13, 2017 | 22.21 | 22.48 | 21.65 | 21.71 | 858,994 | -0.72(-3.21%) |
Apr 12, 2017 | 22.92 | 22.95 | 22.29 | 22.43 | 494,622 | -0.61(-2.65%) |
Apr 11, 2017 | 22.60 | 23.05 | 22.46 | 23.04 | 524,723 | +0.38(+1.70%) |
Apr 10, 2017 | 22.56 | 23.04 | 22.39 | 22.66 | 612,456 | +0.18(+0.79%) |
Apr 07, 2017 | 22.35 | 22.66 | 22.19 | 22.48 | 453,401 | +0.08(+0.35%) |
Apr 06, 2017 | 22.26 | 22.56 | 22.11 | 22.40 | 349,958 | +0.19(+0.84%) |
Apr 05, 2017 | 22.52 | 22.84 | 22.12 | 22.21 | 728,384 | -0.05(-0.22%) |
Apr 04, 2017 | 22.49 | 22.53 | 22.14 | 22.26 | 538,705 | -0.24(-1.05%) |
Apr 03, 2017 | 22.79 | 22.91 | 22.22 | 22.50 | 727,427 | -0.24(-1.04%) |
Mar 31, 2017 | 22.66 | 22.95 | 22.47 | 22.73 | 737,971 | +0.03(+0.13%) |
Mar 30, 2017 | 22.68 | 22.73 | 22.48 | 22.70 | 998,808 | +0.14(+0.61%) |
Mar 29, 2017 | 22.45 | 22.72 | 22.38 | 22.57 | 670,738 | +0.17(+0.75%) |
Mar 28, 2017 | 22.04 | 22.57 | 21.86 | 22.40 | 897,581 | +0.30(+1.34%) |
Mar 27, 2017 | 21.92 | 22.18 | 21.69 | 22.10 | 793,770 | -0.30(-1.32%) |
Mar 24, 2017 | 22.92 | 23.08 | 22.24 | 22.40 | 717,744 | -0.47(-2.07%) |
Mar 23, 2017 | 22.93 | 23.08 | 22.73 | 22.87 | 1,083,287 | -0.10(-0.43%) |
Mar 22, 2017 | 23.04 | 23.26 | 22.90 | 22.97 | 756,937 | -0.19(-0.81%) |
Mar 21, 2017 | 23.80 | 23.80 | 22.98 | 23.16 | 833,462 | -0.47(-2.00%) |
Mar 20, 2017 | 23.87 | 23.87 | 23.44 | 23.63 | 812,916 | -0.29(-1.19%) |
Mar 17, 2017 | 24.11 | 24.18 | 23.87 | 23.92 | 2,101,376 | -0.06(-0.25%) |
Mar 16, 2017 | 23.66 | 23.99 | 23.56 | 23.98 | 1,521,104 | +0.40(+1.71%) |
Mar 15, 2017 | 23.06 | 23.73 | 23.06 | 23.57 | 1,680,925 | +0.61(+2.66%) |
Mar 14, 2017 | 22.69 | 23.15 | 22.62 | 22.96 | 1,640,763 | -0.03(-0.13%) |
Mar 13, 2017 | 22.66 | 23.03 | 22.66 | 22.99 | 1,257,589 | +0.34(+1.52%) |
Mar 10, 2017 | 22.31 | 22.68 | 22.22 | 22.65 | 813,070 | +0.59(+2.68%) |
Mar 09, 2017 | 22.32 | 22.47 | 21.79 | 22.05 | 1,114,666 | -0.35(-1.58%) |
Mar 08, 2017 | 22.57 | 22.68 | 22.36 | 22.41 | 868,651 | -0.05(-0.22%) |
Mar 07, 2017 | 22.70 | 22.79 | 22.41 | 22.46 | 1,100,221 | -0.33(-1.47%) |
Mar 06, 2017 | 22.51 | 22.89 | 22.50 | 22.79 | 1,267,164 | +0.03(+0.13%) |
Mar 03, 2017 | 22.65 | 22.80 | 22.54 | 22.76 | 1,403,237 | +0.11(+0.48%) |
Mar 02, 2017 | 22.59 | 22.97 | 22.49 | 22.66 | 1,682,347 | -0.05(-0.22%) |