Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.47 | 19.47 | 18.93 | 19.20 | 506,083 | -0.23(-1.20%) |
May 30, 2017 | 19.25 | 19.51 | 19.23 | 19.43 | 330,964 | +0.09(+0.46%) |
May 26, 2017 | 19.93 | 19.96 | 19.31 | 19.34 | 518,190 | -0.78(-3.86%) |
May 25, 2017 | 20.14 | 20.33 | 20.02 | 20.12 | 287,945 | +0.02(+0.09%) |
May 24, 2017 | 19.88 | 20.15 | 19.73 | 20.10 | 504,653 | +0.21(+1.08%) |
May 23, 2017 | 20.18 | 20.31 | 19.83 | 19.89 | 325,638 | -0.22(-1.11%) |
May 22, 2017 | 20.10 | 20.29 | 20.02 | 20.11 | 162,876 | +0.06(+0.31%) |
May 19, 2017 | 19.82 | 20.22 | 19.70 | 20.05 | 378,014 | +0.24(+1.22%) |
May 18, 2017 | 20.06 | 20.17 | 19.81 | 19.81 | 414,784 | -0.29(-1.42%) |
May 17, 2017 | 20.26 | 20.41 | 19.94 | 20.09 | 282,998 | -0.37(-1.79%) |
May 16, 2017 | 20.74 | 20.81 | 20.39 | 20.46 | 317,011 | -0.27(-1.29%) |
May 15, 2017 | 20.56 | 21.01 | 20.48 | 20.73 | 428,721 | +0.26(+1.27%) |
May 12, 2017 | 20.94 | 20.94 | 20.36 | 20.47 | 395,519 | -0.55(-2.63%) |
May 11, 2017 | 21.33 | 21.39 | 20.81 | 21.02 | 360,784 | -0.34(-1.59%) |
May 10, 2017 | 21.21 | 21.45 | 21.07 | 21.36 | 415,619 | +0.15(+0.72%) |
May 09, 2017 | 21.44 | 21.51 | 21.13 | 21.21 | 402,856 | -0.12(-0.54%) |
May 08, 2017 | 21.28 | 21.61 | 21.24 | 21.32 | 605,890 | +0.09(+0.42%) |
May 05, 2017 | 21.27 | 21.31 | 20.97 | 21.23 | 592,455 | +0.04(+0.21%) |
May 04, 2017 | 21.46 | 21.65 | 21.07 | 21.19 | 542,580 | -0.14(-0.67%) |
May 03, 2017 | 21.70 | 21.82 | 21.27 | 21.33 | 410,427 | -0.48(-2.21%) |
May 02, 2017 | 21.43 | 21.85 | 21.43 | 21.81 | 501,261 | +0.48(+2.26%) |
May 01, 2017 | 21.38 | 21.62 | 21.23 | 21.33 | 450,830 | -0.06(-0.29%) |
Apr 28, 2017 | 21.61 | 21.69 | 21.39 | 21.39 | 527,479 | -0.28(-1.28%) |
Apr 27, 2017 | 21.21 | 21.71 | 21.21 | 21.67 | 590,490 | +0.55(+2.62%) |
Apr 26, 2017 | 20.71 | 21.14 | 20.64 | 21.12 | 681,194 | +0.42(+2.03%) |
Apr 25, 2017 | 21.31 | 21.44 | 20.30 | 20.70 | 1,173,405 | -0.53(-2.48%) |
Apr 24, 2017 | 21.32 | 21.50 | 21.08 | 21.23 | 531,626 | +0.22(+1.06%) |
Apr 21, 2017 | 21.38 | 21.38 | 20.83 | 21.00 | 779,606 | -0.41(-1.92%) |
Apr 20, 2017 | 21.43 | 21.76 | 21.27 | 21.41 | 385,384 | +0.00(+0.00%) |
Apr 19, 2017 | 21.44 | 21.77 | 21.33 | 21.41 | 315,954 | -0.03(-0.13%) |
Apr 18, 2017 | 20.98 | 21.64 | 20.98 | 21.44 | 760,185 | +0.38(+1.82%) |
Apr 17, 2017 | 21.04 | 21.26 | 20.94 | 21.06 | 656,073 | +0.03(+0.13%) |
Apr 13, 2017 | 21.16 | 21.31 | 20.98 | 21.03 | 643,031 | -0.21(-0.97%) |
Apr 12, 2017 | 21.50 | 21.50 | 21.15 | 21.23 | 289,885 | -0.32(-1.49%) |
Apr 11, 2017 | 21.14 | 21.57 | 21.04 | 21.56 | 260,968 | +0.37(+1.73%) |
Apr 10, 2017 | 21.06 | 21.32 | 20.99 | 21.19 | 303,828 | +0.15(+0.72%) |
Apr 07, 2017 | 21.06 | 21.17 | 20.97 | 21.04 | 455,996 | -0.04(-0.17%) |
Apr 06, 2017 | 20.81 | 21.11 | 20.74 | 21.07 | 536,022 | +0.28(+1.33%) |
Apr 05, 2017 | 21.06 | 21.29 | 20.80 | 20.80 | 587,186 | -0.16(-0.77%) |
Apr 04, 2017 | 21.06 | 21.08 | 20.74 | 20.96 | 580,828 | -0.09(-0.42%) |
Apr 03, 2017 | 21.28 | 21.28 | 21.00 | 21.05 | 366,158 | -0.21(-1.01%) |
Mar 31, 2017 | 21.14 | 21.39 | 21.02 | 21.26 | 448,791 | +0.15(+0.72%) |
Mar 30, 2017 | 21.10 | 21.18 | 20.97 | 21.11 | 490,834 | -0.01(-0.04%) |
Mar 29, 2017 | 20.83 | 21.13 | 20.79 | 21.12 | 457,747 | +0.20(+0.94%) |
Mar 28, 2017 | 20.67 | 20.97 | 20.48 | 20.92 | 522,526 | +0.19(+0.90%) |
Mar 27, 2017 | 20.65 | 20.79 | 20.41 | 20.73 | 367,777 | -0.14(-0.68%) |
Mar 24, 2017 | 21.02 | 21.06 | 20.69 | 20.88 | 457,396 | -0.11(-0.51%) |
Mar 23, 2017 | 20.64 | 21.29 | 20.60 | 20.98 | 525,954 | +0.46(+2.22%) |
Mar 22, 2017 | 20.25 | 20.55 | 20.20 | 20.53 | 578,409 | +0.23(+1.14%) |
Mar 21, 2017 | 20.48 | 20.48 | 20.04 | 20.30 | 581,878 | -0.11(-0.53%) |
Mar 20, 2017 | 20.98 | 21.03 | 20.25 | 20.40 | 855,757 | -0.66(-3.14%) |
Mar 17, 2017 | 20.83 | 21.10 | 20.70 | 21.06 | 1,134,083 | +0.39(+1.90%) |
Mar 16, 2017 | 20.82 | 20.86 | 20.64 | 20.67 | 440,660 | -0.13(-0.60%) |
Mar 15, 2017 | 20.60 | 20.88 | 20.45 | 20.80 | 624,606 | +0.28(+1.35%) |
Mar 14, 2017 | 20.27 | 20.58 | 20.10 | 20.52 | 385,993 | +0.07(+0.35%) |
Mar 13, 2017 | 20.45 | 19.81 | 20.45 | 809,492 | +0.41(+2.05%) | |
Mar 10, 2017 | 19.87 | 20.05 | 19.82 | 20.04 | 704,974 | +0.27(+1.35%) |
Mar 09, 2017 | 19.90 | 19.97 | 19.60 | 19.77 | 544,515 | -0.20(-0.98%) |
Mar 08, 2017 | 20.07 | 20.13 | 19.89 | 19.97 | 580,599 | -0.08(-0.40%) |
Mar 07, 2017 | 19.99 | 20.14 | 19.90 | 20.05 | 431,910 | -0.06(-0.31%) |
Mar 06, 2017 | 20.08 | 20.21 | 19.93 | 20.11 | 625,047 | -0.01(-0.04%) |
Mar 03, 2017 | 20.13 | 20.51 | 19.81 | 20.12 | 604,946 | -0.11(-0.53%) |
Mar 02, 2017 | 20.02 | 20.31 | 19.89 | 20.22 | 479,054 | +0.20(+0.97%) |