Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.14 | 21.14 | 20.72 | 20.77 | 314,484 | -0.37(-1.74%) |
May 30, 2017 | 21.37 | 21.54 | 21.10 | 21.14 | 279,874 | -0.27(-1.26%) |
May 26, 2017 | 21.41 | 21.43 | 21.22 | 21.41 | 272,652 | +0.00(+0.00%) |
May 25, 2017 | 21.54 | 21.78 | 21.31 | 21.41 | 246,059 | +0.04(+0.19%) |
May 24, 2017 | 21.45 | 21.70 | 21.20 | 21.37 | 344,268 | -0.08(-0.37%) |
May 23, 2017 | 21.48 | 21.65 | 21.27 | 21.45 | 346,443 | -0.08(-0.37%) |
May 22, 2017 | 21.51 | 21.68 | 21.28 | 21.53 | 406,388 | +0.02(+0.09%) |
May 19, 2017 | 21.66 | 22.10 | 21.49 | 21.51 | 576,262 | -0.05(-0.23%) |
May 18, 2017 | 20.96 | 21.70 | 20.55 | 21.56 | 625,456 | +0.49(+2.32%) |
May 17, 2017 | 21.99 | 22.23 | 20.97 | 21.07 | 411,892 | -1.23(-5.54%) |
May 16, 2017 | 22.89 | 23.14 | 22.24 | 22.31 | 366,036 | -0.62(-2.69%) |
May 15, 2017 | 22.12 | 22.97 | 22.05 | 22.92 | 687,059 | +0.91(+4.12%) |
May 12, 2017 | 22.90 | 22.90 | 21.85 | 22.02 | 524,388 | -0.95(-4.12%) |
May 11, 2017 | 22.90 | 23.33 | 22.80 | 22.96 | 571,016 | +0.05(+0.22%) |
May 10, 2017 | 22.54 | 23.41 | 22.37 | 22.91 | 658,428 | +0.00(+0.00%) |
May 09, 2017 | 24.88 | 24.89 | 22.24 | 22.91 | 1,292,386 | -3.42(-12.97%) |
May 08, 2017 | 25.66 | 26.35 | 25.39 | 26.33 | 322,919 | +0.61(+2.36%) |
May 05, 2017 | 26.07 | 26.10 | 25.67 | 25.72 | 151,451 | -0.23(-0.88%) |
May 04, 2017 | 26.14 | 26.18 | 25.91 | 25.95 | 203,070 | -0.09(-0.34%) |
May 03, 2017 | 25.86 | 26.14 | 25.70 | 26.04 | 206,973 | +0.18(+0.69%) |
May 02, 2017 | 25.92 | 26.03 | 25.32 | 25.86 | 245,591 | -0.11(-0.42%) |
May 01, 2017 | 26.11 | 26.37 | 25.88 | 25.97 | 230,709 | -0.18(-0.69%) |
Apr 28, 2017 | 26.10 | 26.26 | 25.91 | 26.15 | 303,029 | +0.02(+0.08%) |
Apr 27, 2017 | 26.29 | 26.29 | 25.86 | 26.13 | 178,914 | -0.23(-0.87%) |
Apr 26, 2017 | 26.10 | 26.69 | 26.10 | 26.36 | 355,080 | +0.33(+1.26%) |
Apr 25, 2017 | 25.96 | 26.13 | 25.77 | 26.03 | 161,059 | +0.27(+1.04%) |
Apr 24, 2017 | 25.89 | 26.22 | 25.64 | 25.76 | 433,868 | +0.19(+0.74%) |
Apr 21, 2017 | 25.69 | 25.72 | 25.40 | 25.57 | 170,813 | -0.16(-0.62%) |
Apr 20, 2017 | 25.36 | 25.76 | 25.30 | 25.73 | 160,963 | +0.45(+1.77%) |
Apr 19, 2017 | 25.26 | 25.48 | 25.11 | 25.28 | 196,811 | +0.14(+0.55%) |
Apr 18, 2017 | 25.29 | 25.31 | 25.10 | 25.14 | 79,549 | -0.15(-0.59%) |
Apr 17, 2017 | 25.06 | 25.35 | 25.02 | 25.29 | 124,065 | +0.32(+1.28%) |
Apr 13, 2017 | 25.05 | 25.20 | 24.84 | 24.97 | 210,562 | -0.09(-0.36%) |
Apr 12, 2017 | 25.89 | 25.89 | 25.05 | 25.06 | 234,132 | -0.87(-3.34%) |
Apr 11, 2017 | 25.56 | 25.95 | 25.56 | 25.93 | 138,004 | +0.25(+0.97%) |
Apr 10, 2017 | 25.88 | 25.88 | 25.43 | 25.68 | 245,490 | -0.10(-0.39%) |
Apr 07, 2017 | 25.46 | 25.89 | 25.46 | 25.78 | 238,814 | +0.22(+0.86%) |
Apr 06, 2017 | 25.32 | 25.76 | 25.23 | 25.56 | 134,069 | +0.18(+0.71%) |
Apr 05, 2017 | 25.71 | 26.10 | 25.33 | 25.38 | 239,240 | -0.20(-0.78%) |
Apr 04, 2017 | 25.51 | 25.69 | 25.28 | 25.58 | 270,259 | +0.03(+0.12%) |
Apr 03, 2017 | 26.27 | 26.29 | 25.43 | 25.55 | 212,643 | -0.62(-2.36%) |
Mar 31, 2017 | 25.87 | 26.25 | 25.70 | 26.17 | 267,747 | +0.29(+1.12%) |
Mar 30, 2017 | 25.47 | 25.93 | 25.38 | 25.88 | 232,639 | +0.41(+1.60%) |
Mar 29, 2017 | 25.43 | 25.70 | 25.42 | 25.47 | 197,145 | +0.00(+0.00%) |
Mar 28, 2017 | 25.47 | 25.63 | 25.19 | 25.47 | 201,811 | +0.01(+0.04%) |
Mar 27, 2017 | 25.07 | 25.55 | 25.00 | 25.46 | 219,768 | +0.03(+0.12%) |
Mar 24, 2017 | 25.79 | 25.89 | 25.28 | 25.43 | 319,439 | -0.27(-1.05%) |
Mar 23, 2017 | 25.94 | 26.07 | 25.50 | 25.70 | 202,905 | -0.26(-1.00%) |
Mar 22, 2017 | 25.45 | 25.96 | 25.25 | 25.96 | 375,511 | +0.47(+1.84%) |
Mar 21, 2017 | 26.13 | 26.29 | 25.39 | 25.49 | 512,838 | -0.51(-1.95%) |
Mar 20, 2017 | 26.03 | 26.04 | 25.67 | 26.00 | 505,790 | -0.03(-0.11%) |
Mar 17, 2017 | 25.91 | 26.10 | 25.84 | 26.03 | 342,130 | +0.29(+1.12%) |
Mar 16, 2017 | 25.82 | 25.96 | 25.68 | 25.74 | 314,782 | +0.03(+0.12%) |
Mar 15, 2017 | 25.67 | 26.01 | 25.63 | 25.71 | 211,095 | +0.10(+0.39%) |
Mar 14, 2017 | 25.34 | 25.68 | 25.15 | 25.61 | 213,542 | +0.20(+0.78%) |
Mar 13, 2017 | 25.56 | 25.88 | 25.33 | 25.41 | 263,250 | -0.07(-0.27%) |
Mar 10, 2017 | 25.39 | 25.61 | 25.19 | 25.48 | 258,774 | +0.37(+1.47%) |
Mar 09, 2017 | 25.23 | 25.39 | 24.93 | 25.11 | 145,267 | -0.21(-0.83%) |
Mar 08, 2017 | 25.32 | 25.89 | 25.22 | 25.32 | 331,304 | +0.08(+0.32%) |
Mar 07, 2017 | 25.55 | 25.73 | 25.08 | 25.24 | 484,597 | -0.17(-0.67%) |
Mar 06, 2017 | 25.97 | 26.00 | 25.41 | 25.41 | 229,737 | -0.62(-2.37%) |
Mar 03, 2017 | 25.93 | 26.38 | 25.66 | 26.03 | 414,308 | +0.21(+0.81%) |
Mar 02, 2017 | 26.88 | 26.90 | 25.75 | 25.82 | 448,142 | -1.06(-3.93%) |