Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.99 | 22.99 | 22.46 | 22.76 | 30,349 | -0.19(-0.84%) |
May 30, 2017 | 23.49 | 23.53 | 22.92 | 22.95 | 17,123 | -0.54(-2.28%) |
May 26, 2017 | 22.99 | 23.57 | 22.95 | 23.49 | 14,092 | +0.54(+2.34%) |
May 25, 2017 | 22.65 | 23.03 | 22.65 | 22.95 | 24,134 | +0.23(+1.01%) |
May 24, 2017 | 22.76 | 23.18 | 22.69 | 22.72 | 22,888 | -0.04(-0.17%) |
May 23, 2017 | 22.50 | 22.80 | 22.50 | 22.76 | 44,295 | +0.19(+0.85%) |
May 22, 2017 | 22.50 | 22.80 | 22.32 | 22.57 | 78,291 | +0.00(+0.00%) |
May 19, 2017 | 22.92 | 23.22 | 22.46 | 22.57 | 86,880 | -0.34(-1.51%) |
May 18, 2017 | 22.38 | 23.22 | 22.38 | 22.92 | 75,261 | +0.50(+2.22%) |
May 17, 2017 | 22.53 | 22.72 | 21.90 | 22.42 | 34,711 | -0.38(-1.68%) |
May 16, 2017 | 23.15 | 23.15 | 22.76 | 22.80 | 11,422 | -0.57(-2.46%) |
May 15, 2017 | 23.11 | 23.68 | 22.92 | 23.38 | 74,996 | +0.46(+2.01%) |
May 12, 2017 | 23.18 | 23.18 | 22.83 | 22.92 | 7,790 | -0.31(-1.32%) |
May 11, 2017 | 23.11 | 23.34 | 22.84 | 23.22 | 20,473 | -0.08(-0.33%) |
May 10, 2017 | 23.34 | 23.41 | 23.26 | 23.30 | 7,165 | -0.08(-0.33%) |
May 09, 2017 | 24.22 | 24.22 | 23.11 | 23.38 | 26,844 | -0.73(-3.02%) |
May 08, 2017 | 24.18 | 24.37 | 23.99 | 24.10 | 15,966 | -0.04(-0.16%) |
May 05, 2017 | 24.33 | 24.45 | 24.14 | 24.14 | 13,188 | -0.31(-1.25%) |
May 04, 2017 | 24.66 | 24.91 | 24.37 | 24.45 | 19,171 | -0.31(-1.24%) |
May 03, 2017 | 24.60 | 24.91 | 24.56 | 24.76 | 13,864 | +0.12(+0.47%) |
May 02, 2017 | 24.79 | 24.99 | 24.55 | 24.64 | 11,717 | -0.31(-1.23%) |
May 01, 2017 | 24.60 | 25.10 | 24.56 | 24.95 | 28,431 | +0.42(+1.72%) |
Apr 28, 2017 | 24.49 | 24.64 | 24.45 | 24.53 | 39,245 | +0.00(+0.00%) |
Apr 27, 2017 | 24.64 | 24.79 | 24.45 | 24.53 | 15,424 | -0.11(-0.47%) |
Apr 26, 2017 | 24.33 | 25.10 | 24.18 | 24.64 | 28,046 | +0.34(+1.42%) |
Apr 25, 2017 | 23.61 | 24.37 | 23.61 | 24.30 | 22,243 | +0.69(+2.92%) |
Apr 24, 2017 | 23.57 | 23.76 | 23.38 | 23.61 | 20,249 | +0.31(+1.32%) |
Apr 21, 2017 | 23.41 | 23.53 | 23.18 | 23.30 | 20,049 | -0.11(-0.49%) |
Apr 20, 2017 | 23.30 | 23.45 | 23.30 | 23.41 | 15,101 | +0.11(+0.49%) |
Apr 19, 2017 | 23.22 | 23.45 | 23.22 | 23.30 | 23,500 | -0.04(-0.16%) |
Apr 18, 2017 | 23.07 | 23.38 | 22.97 | 23.34 | 12,941 | +0.34(+1.50%) |
Apr 17, 2017 | 22.95 | 22.99 | 22.69 | 22.99 | 30,618 | +0.04(+0.17%) |
Apr 13, 2017 | 23.34 | 23.38 | 22.88 | 22.95 | 17,435 | -0.34(-1.48%) |
Apr 12, 2017 | 23.45 | 23.49 | 22.92 | 23.30 | 33,133 | -0.11(-0.49%) |
Apr 11, 2017 | 23.15 | 23.45 | 22.88 | 23.41 | 16,909 | +0.34(+1.50%) |
Apr 10, 2017 | 23.26 | 23.30 | 22.84 | 23.07 | 18,657 | -0.11(-0.50%) |
Apr 07, 2017 | 23.03 | 23.34 | 22.99 | 23.18 | 37,385 | +0.15(+0.67%) |
Apr 06, 2017 | 22.99 | 23.11 | 22.95 | 23.03 | 16,105 | +0.08(+0.33%) |
Apr 05, 2017 | 23.15 | 23.34 | 22.88 | 22.95 | 35,642 | -0.08(-0.33%) |
Apr 04, 2017 | 22.95 | 23.11 | 22.95 | 23.03 | 15,378 | +0.00(+0.00%) |
Apr 03, 2017 | 23.07 | 23.18 | 22.92 | 23.03 | 25,926 | +0.00(+0.00%) |
Mar 31, 2017 | 22.99 | 23.36 | 22.99 | 23.03 | 41,831 | -0.11(-0.50%) |
Mar 30, 2017 | 22.53 | 23.18 | 22.53 | 23.15 | 27,712 | +0.65(+2.90%) |
Mar 29, 2017 | 22.53 | 22.80 | 22.38 | 22.50 | 9,968 | +0.00(+0.00%) |
Mar 28, 2017 | 22.30 | 22.61 | 22.30 | 22.50 | 11,567 | +0.19(+0.86%) |
Mar 27, 2017 | 22.15 | 22.42 | 21.92 | 22.30 | 8,724 | -0.08(-0.34%) |
Mar 24, 2017 | 22.27 | 22.46 | 22.19 | 22.38 | 14,650 | +0.11(+0.52%) |
Mar 23, 2017 | 21.81 | 22.30 | 21.77 | 22.27 | 6,763 | +0.54(+2.47%) |
Mar 22, 2017 | 21.81 | 22.00 | 21.65 | 21.73 | 29,690 | -0.19(-0.87%) |
Mar 21, 2017 | 22.11 | 22.19 | 21.92 | 21.92 | 33,072 | -0.19(-0.87%) |
Mar 20, 2017 | 22.19 | 22.19 | 22.04 | 22.11 | 13,424 | -0.19(-0.86%) |
Mar 17, 2017 | 21.92 | 22.34 | 21.84 | 22.30 | 103,743 | +0.31(+1.39%) |
Mar 16, 2017 | 21.92 | 22.00 | 21.81 | 22.00 | 23,236 | -0.04(-0.17%) |
Mar 15, 2017 | 21.77 | 22.11 | 21.77 | 22.04 | 13,356 | +0.04(+0.17%) |
Mar 14, 2017 | 21.88 | 22.07 | 21.65 | 22.00 | 37,336 | +0.00(+0.00%) |
Mar 13, 2017 | 21.54 | 22.07 | 21.54 | 22.00 | 32,515 | +0.50(+2.32%) |
Mar 10, 2017 | 21.69 | 21.77 | 21.38 | 21.50 | 33,476 | +0.04(+0.18%) |
Mar 09, 2017 | 21.46 | 21.61 | 21.38 | 21.46 | 7,742 | -0.04(-0.18%) |
Mar 08, 2017 | 21.65 | 21.77 | 21.50 | 21.50 | 11,201 | -0.15(-0.71%) |
Mar 07, 2017 | 21.77 | 21.77 | 21.54 | 21.65 | 9,833 | -0.26(-1.19%) |
Mar 06, 2017 | 21.99 | 22.25 | 21.80 | 21.91 | 12,550 | -0.27(-1.20%) |
Mar 03, 2017 | 21.84 | 22.41 | 21.57 | 22.18 | 36,018 | +0.34(+1.57%) |
Mar 02, 2017 | 22.67 | 22.67 | 21.68 | 21.84 | 13,717 | -0.65(-2.88%) |