Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.37 | 20.48 | 20.14 | 20.22 | 627,236 | -0.04(-0.19%) |
May 30, 2017 | 20.41 | 20.52 | 20.22 | 20.26 | 399,472 | -0.30(-1.46%) |
May 26, 2017 | 20.26 | 20.67 | 20.14 | 20.56 | 368,389 | +0.23(+1.11%) |
May 25, 2017 | 20.41 | 20.89 | 20.29 | 20.33 | 846,434 | +0.04(+0.18%) |
May 24, 2017 | 20.33 | 20.63 | 20.18 | 20.29 | 593,988 | -0.07(-0.37%) |
May 23, 2017 | 20.56 | 20.67 | 20.37 | 20.37 | 492,215 | -0.11(-0.55%) |
May 22, 2017 | 20.89 | 20.97 | 20.41 | 20.48 | 550,205 | -0.26(-1.27%) |
May 19, 2017 | 20.59 | 20.94 | 20.44 | 20.74 | 376,390 | +0.19(+0.91%) |
May 18, 2017 | 20.93 | 21.01 | 20.50 | 20.56 | 558,955 | -0.38(-1.79%) |
May 17, 2017 | 21.01 | 21.08 | 20.59 | 20.93 | 717,790 | -0.07(-0.36%) |
May 16, 2017 | 21.01 | 21.12 | 20.71 | 21.01 | 709,872 | +0.04(+0.18%) |
May 15, 2017 | 21.42 | 21.79 | 20.86 | 20.97 | 863,572 | -0.45(-2.10%) |
May 12, 2017 | 22.36 | 22.36 | 21.34 | 21.42 | 1,116,821 | -1.09(-4.83%) |
May 11, 2017 | 23.22 | 23.37 | 22.49 | 22.51 | 380,592 | -0.83(-3.54%) |
May 10, 2017 | 23.26 | 23.33 | 22.94 | 23.33 | 397,765 | +0.08(+0.32%) |
May 09, 2017 | 23.44 | 23.44 | 22.99 | 23.26 | 299,899 | -0.08(-0.32%) |
May 08, 2017 | 23.26 | 23.44 | 22.96 | 23.33 | 275,840 | +0.08(+0.32%) |
May 05, 2017 | 23.14 | 23.33 | 22.81 | 23.26 | 248,923 | +0.26(+1.14%) |
May 04, 2017 | 23.26 | 23.48 | 22.88 | 22.99 | 313,611 | -0.19(-0.81%) |
May 03, 2017 | 23.82 | 23.86 | 22.69 | 23.18 | 459,726 | -0.79(-3.29%) |
May 02, 2017 | 23.03 | 23.97 | 23.03 | 23.97 | 468,969 | +0.94(+4.07%) |
May 01, 2017 | 22.51 | 23.33 | 22.28 | 23.03 | 710,128 | +0.68(+3.02%) |
Apr 28, 2017 | 21.61 | 22.47 | 21.57 | 22.36 | 846,454 | +0.60(+2.76%) |
Apr 27, 2017 | 21.76 | 22.66 | 21.08 | 21.76 | 2,081,395 | -1.69(-7.20%) |
Apr 26, 2017 | 23.41 | 23.86 | 23.33 | 23.44 | 543,599 | +0.11(+0.48%) |
Apr 25, 2017 | 23.33 | 23.74 | 23.29 | 23.33 | 376,345 | +0.23(+0.97%) |
Apr 24, 2017 | 23.63 | 23.63 | 23.07 | 23.11 | 360,173 | -0.11(-0.48%) |
Apr 21, 2017 | 23.14 | 23.33 | 22.81 | 23.22 | 344,925 | +0.11(+0.49%) |
Apr 20, 2017 | 22.69 | 23.29 | 22.64 | 23.11 | 428,441 | +0.64(+2.84%) |
Apr 19, 2017 | 22.62 | 22.99 | 22.36 | 22.47 | 357,747 | +0.00(+0.00%) |
Apr 18, 2017 | 22.13 | 22.54 | 22.09 | 22.47 | 191,393 | +0.23(+1.01%) |
Apr 17, 2017 | 21.91 | 22.38 | 21.87 | 22.24 | 262,034 | +0.34(+1.54%) |
Apr 13, 2017 | 21.98 | 22.24 | 21.76 | 21.91 | 269,858 | -0.15(-0.68%) |
Apr 12, 2017 | 22.66 | 22.66 | 22.02 | 22.06 | 255,500 | -0.68(-2.97%) |
Apr 11, 2017 | 22.28 | 22.81 | 22.17 | 22.73 | 472,412 | +0.49(+2.19%) |
Apr 10, 2017 | 22.32 | 22.58 | 21.98 | 22.24 | 374,749 | -0.04(-0.17%) |
Apr 07, 2017 | 22.58 | 22.81 | 22.21 | 22.28 | 320,877 | -0.42(-1.85%) |
Apr 06, 2017 | 22.03 | 22.74 | 22.03 | 22.70 | 555,533 | +0.78(+3.57%) |
Apr 05, 2017 | 21.96 | 22.40 | 21.88 | 21.92 | 445,574 | +0.07(+0.34%) |
Apr 04, 2017 | 22.37 | 22.48 | 21.73 | 21.84 | 774,252 | -0.52(-2.33%) |
Apr 03, 2017 | 22.93 | 22.96 | 22.25 | 22.37 | 367,684 | -0.48(-2.12%) |
Mar 31, 2017 | 22.74 | 22.93 | 22.63 | 22.85 | 351,611 | +0.19(+0.82%) |
Mar 30, 2017 | 22.55 | 22.82 | 22.52 | 22.66 | 362,846 | +0.15(+0.66%) |
Mar 29, 2017 | 22.37 | 22.74 | 22.31 | 22.52 | 332,569 | +0.15(+0.67%) |
Mar 28, 2017 | 22.37 | 22.48 | 22.16 | 22.37 | 266,735 | -0.04(-0.17%) |
Mar 27, 2017 | 21.84 | 22.63 | 21.84 | 22.40 | 446,440 | +0.22(+1.01%) |
Mar 24, 2017 | 22.48 | 22.52 | 22.03 | 22.18 | 313,578 | -0.34(-1.49%) |
Mar 23, 2017 | 22.07 | 22.55 | 22.07 | 22.52 | 215,060 | +0.45(+2.03%) |
Mar 22, 2017 | 22.07 | 22.25 | 21.88 | 22.07 | 264,151 | +0.11(+0.51%) |
Mar 21, 2017 | 22.85 | 22.85 | 21.92 | 21.96 | 472,714 | -0.75(-3.28%) |
Mar 20, 2017 | 23.45 | 23.45 | 22.70 | 22.70 | 308,174 | -0.75(-3.18%) |
Mar 17, 2017 | 23.22 | 23.48 | 22.96 | 23.45 | 1,031,667 | +0.34(+1.45%) |
Mar 16, 2017 | 23.22 | 23.52 | 22.93 | 23.11 | 536,421 | -0.04(-0.16%) |
Mar 15, 2017 | 22.78 | 23.37 | 22.59 | 23.15 | 628,465 | +0.63(+2.81%) |
Mar 14, 2017 | 22.25 | 22.59 | 22.11 | 22.52 | 504,274 | +0.89(+4.14%) |
Mar 13, 2017 | 21.70 | 21.70 | 21.29 | 21.62 | 228,520 | +0.00(+0.00%) |
Mar 10, 2017 | 21.58 | 21.84 | 21.55 | 21.62 | 210,653 | +0.15(+0.69%) |
Mar 09, 2017 | 21.73 | 21.96 | 21.40 | 21.47 | 206,666 | -0.30(-1.37%) |
Mar 08, 2017 | 21.17 | 21.96 | 21.14 | 21.77 | 415,681 | +0.63(+3.00%) |
Mar 07, 2017 | 21.25 | 21.47 | 21.06 | 21.14 | 651,963 | -0.04(-0.18%) |
Mar 06, 2017 | 21.58 | 21.62 | 21.12 | 21.17 | 199,268 | -0.56(-2.57%) |
Mar 03, 2017 | 21.92 | 22.14 | 21.49 | 21.73 | 325,597 | -0.11(-0.51%) |
Mar 02, 2017 | 22.07 | 22.10 | 21.62 | 21.84 | 232,669 | -0.26(-1.18%) |