Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.15 | 22.18 | 21.93 | 22.09 | 1,738,179 | +0.11(+0.50%) |
May 30, 2017 | 21.90 | 22.01 | 21.90 | 21.98 | 903,402 | +0.13(+0.58%) |
May 26, 2017 | 21.79 | 21.87 | 21.76 | 21.86 | 728,967 | -0.02(-0.07%) |
May 25, 2017 | 21.93 | 21.94 | 21.83 | 21.87 | 1,127,402 | -0.25(-1.14%) |
May 24, 2017 | 22.13 | 22.17 | 22.08 | 22.13 | 766,150 | +0.18(+0.83%) |
May 23, 2017 | 22.02 | 22.03 | 21.92 | 21.94 | 789,475 | +0.00(+0.00%) |
May 22, 2017 | 21.99 | 22.03 | 21.89 | 21.94 | 1,526,793 | +0.05(+0.22%) |
May 19, 2017 | 21.83 | 21.98 | 21.82 | 21.90 | 1,231,756 | +0.02(+0.07%) |
May 18, 2017 | 21.75 | 21.93 | 21.64 | 21.88 | 1,120,223 | +0.14(+0.66%) |
May 17, 2017 | 22.04 | 22.09 | 21.74 | 21.74 | 1,213,015 | -0.40(-1.82%) |
May 16, 2017 | 22.41 | 22.26 | 22.13 | 22.14 | 1,865,402 | -0.27(-1.20%) |
May 15, 2017 | 22.39 | 22.48 | 22.34 | 22.41 | 1,346,260 | +0.17(+0.75%) |
May 12, 2017 | 22.29 | 22.34 | 22.21 | 22.25 | 1,619,696 | -0.38(-1.68%) |
May 11, 2017 | 22.61 | 22.66 | 22.51 | 22.62 | 2,073,087 | +0.09(+0.42%) |
May 10, 2017 | 22.50 | 22.55 | 22.47 | 22.53 | 1,598,694 | +0.01(+0.04%) |
May 09, 2017 | 22.67 | 22.67 | 22.49 | 22.52 | 1,703,204 | -0.42(-1.83%) |
May 08, 2017 | 22.92 | 22.98 | 22.89 | 22.94 | 963,427 | -0.11(-0.48%) |
May 05, 2017 | 22.96 | 23.08 | 22.96 | 23.05 | 607,218 | +0.12(+0.52%) |
May 04, 2017 | 22.87 | 22.96 | 22.84 | 22.93 | 773,073 | +0.06(+0.24%) |
May 03, 2017 | 22.78 | 22.89 | 22.76 | 22.88 | 773,980 | +0.02(+0.10%) |
May 02, 2017 | 22.93 | 22.95 | 22.76 | 22.85 | 1,208,500 | -0.15(-0.65%) |
May 01, 2017 | 22.93 | 23.03 | 22.90 | 23.00 | 864,638 | -0.02(-0.07%) |
Apr 28, 2017 | 22.94 | 23.08 | 22.84 | 23.02 | 1,143,380 | +0.07(+0.31%) |
Apr 27, 2017 | 23.08 | 22.89 | 22.95 | 982,571 | -0.06(-0.24%) | |
Apr 26, 2017 | 23.05 | 23.12 | 23.00 | 23.00 | 627,407 | +0.09(+0.41%) |
Apr 25, 2017 | 22.92 | 22.97 | 22.88 | 22.91 | 704,300 | +0.11(+0.49%) |
Apr 24, 2017 | 22.84 | 22.87 | 22.74 | 22.80 | 708,004 | +0.24(+1.05%) |
Apr 21, 2017 | 22.62 | 22.62 | 22.53 | 22.56 | 613,688 | +0.03(+0.14%) |
Apr 20, 2017 | 22.47 | 22.55 | 22.47 | 22.53 | 757,266 | +0.23(+1.03%) |
Apr 19, 2017 | 22.43 | 22.44 | 22.28 | 22.30 | 927,791 | -0.17(-0.74%) |
Apr 18, 2017 | 22.49 | 22.51 | 22.42 | 22.47 | 852,256 | -0.23(-1.01%) |
Apr 17, 2017 | 22.59 | 22.71 | 22.59 | 22.70 | 680,687 | +0.19(+0.84%) |
Apr 13, 2017 | 22.67 | 22.67 | 22.50 | 22.51 | 1,180,348 | -0.09(-0.42%) |
Apr 12, 2017 | 22.68 | 22.68 | 22.57 | 22.60 | 932,646 | -0.15(-0.66%) |
Apr 11, 2017 | 22.81 | 22.81 | 22.63 | 22.75 | 1,204,493 | +0.08(+0.35%) |
Apr 10, 2017 | 22.70 | 22.73 | 22.60 | 22.67 | 1,348,874 | -0.09(-0.38%) |
Apr 07, 2017 | 22.78 | 22.84 | 22.69 | 22.76 | 1,333,386 | +0.04(+0.17%) |
Apr 06, 2017 | 22.79 | 22.80 | 22.64 | 22.72 | 1,731,649 | -0.25(-1.07%) |
Apr 05, 2017 | 23.06 | 23.14 | 22.94 | 22.97 | 2,204,268 | -0.47(-2.03%) |
Apr 04, 2017 | 23.45 | 23.49 | 23.30 | 23.44 | 747,575 | -0.40(-1.66%) |
Apr 03, 2017 | 23.89 | 23.90 | 23.68 | 23.84 | 686,454 | -0.10(-0.43%) |
Mar 31, 2017 | 23.91 | 23.99 | 23.87 | 23.94 | 639,059 | -0.31(-1.27%) |
Mar 30, 2017 | 24.28 | 24.28 | 24.19 | 24.25 | 401,362 | -0.11(-0.45%) |
Mar 29, 2017 | 24.32 | 24.40 | 24.25 | 24.36 | 526,553 | -0.02(-0.06%) |
Mar 28, 2017 | 24.13 | 24.41 | 24.03 | 24.37 | 932,071 | +0.17(+0.71%) |
Mar 27, 2017 | 24.05 | 24.22 | 23.97 | 24.20 | 598,448 | +0.02(+0.10%) |
Mar 24, 2017 | 24.13 | 24.23 | 24.10 | 24.18 | 571,462 | +0.04(+0.16%) |
Mar 23, 2017 | 24.07 | 24.24 | 24.05 | 24.14 | 557,480 | +0.09(+0.36%) |
Mar 22, 2017 | 24.03 | 24.08 | 23.89 | 24.05 | 698,005 | -0.13(-0.55%) |
Mar 21, 2017 | 24.59 | 24.70 | 24.15 | 24.19 | 1,062,754 | -0.16(-0.65%) |
Mar 20, 2017 | 24.40 | 24.49 | 24.32 | 24.34 | 1,038,699 | -0.04(-0.16%) |
Mar 17, 2017 | 24.48 | 24.50 | 24.35 | 24.38 | 331,769 | -0.12(-0.48%) |
Mar 16, 2017 | 24.57 | 24.63 | 24.49 | 24.50 | 407,255 | +0.02(+0.10%) |
Mar 15, 2017 | 24.37 | 24.53 | 24.34 | 24.48 | 575,809 | +0.32(+1.33%) |
Mar 14, 2017 | 24.23 | 24.25 | 24.12 | 24.15 | 460,172 | -0.24(-0.97%) |
Mar 13, 2017 | 24.39 | 24.40 | 24.28 | 24.39 | 804,490 | +0.00(+0.00%) |
Mar 10, 2017 | 24.45 | 24.52 | 24.31 | 24.39 | 594,942 | +0.09(+0.36%) |
Mar 09, 2017 | 24.32 | 24.36 | 24.24 | 24.30 | 542,260 | +0.00(+0.00%) |
Mar 08, 2017 | 24.41 | 24.43 | 24.30 | 24.30 | 740,976 | -0.10(-0.42%) |
Mar 07, 2017 | 24.45 | 24.48 | 24.38 | 24.41 | 698,579 | +0.09(+0.36%) |
Mar 06, 2017 | 24.40 | 24.40 | 24.24 | 24.32 | 605,779 | -0.15(-0.61%) |
Mar 03, 2017 | 24.48 | 24.55 | 24.41 | 24.47 | 555,914 | +0.13(+0.52%) |
Mar 02, 2017 | 24.44 | 24.50 | 24.34 | 24.34 | 492,540 | -0.24(-0.96%) |