Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.36 | 21.44 | 21.13 | 21.33 | 1,200,956 | -0.01(-0.07%) |
May 30, 2017 | 21.76 | 21.90 | 21.33 | 21.34 | 1,047,772 | -0.43(-1.99%) |
May 26, 2017 | 22.03 | 22.11 | 21.70 | 21.77 | 723,018 | -0.25(-1.13%) |
May 25, 2017 | 21.98 | 22.23 | 21.87 | 22.02 | 940,901 | +0.08(+0.35%) |
May 24, 2017 | 21.60 | 21.96 | 21.58 | 21.94 | 762,223 | +0.39(+1.81%) |
May 23, 2017 | 21.66 | 21.72 | 21.52 | 21.55 | 851,507 | -0.06(-0.29%) |
May 22, 2017 | 21.85 | 22.04 | 21.58 | 21.62 | 1,357,010 | -0.19(-0.88%) |
May 19, 2017 | 21.69 | 22.06 | 21.45 | 21.81 | 2,434,189 | +0.18(+0.82%) |
May 18, 2017 | 21.51 | 21.67 | 21.29 | 21.63 | 1,302,794 | +0.15(+0.69%) |
May 17, 2017 | 21.65 | 21.65 | 21.14 | 21.48 | 1,891,561 | +0.15(+0.70%) |
May 16, 2017 | 22.04 | 22.04 | 21.31 | 21.33 | 1,630,730 | -0.76(-3.43%) |
May 15, 2017 | 21.99 | 22.33 | 21.90 | 22.09 | 1,566,647 | -0.01(-0.03%) |
May 12, 2017 | 22.62 | 22.62 | 22.07 | 22.10 | 1,031,601 | -0.43(-1.92%) |
May 11, 2017 | 22.77 | 22.77 | 22.28 | 22.53 | 1,176,156 | -0.34(-1.49%) |
May 10, 2017 | 22.89 | 23.23 | 22.81 | 22.87 | 1,784,943 | -0.03(-0.12%) |
May 09, 2017 | 22.75 | 23.01 | 22.46 | 22.90 | 1,214,925 | +0.15(+0.65%) |
May 08, 2017 | 23.38 | 23.40 | 22.65 | 22.75 | 2,040,324 | -0.63(-2.70%) |
May 05, 2017 | 23.11 | 23.39 | 23.04 | 23.38 | 1,424,314 | +0.30(+1.32%) |
May 04, 2017 | 23.04 | 23.14 | 22.53 | 23.08 | 2,395,097 | -0.09(-0.37%) |
May 03, 2017 | 23.69 | 23.69 | 23.04 | 23.16 | 1,534,647 | -0.52(-2.18%) |
May 02, 2017 | 23.64 | 23.82 | 23.39 | 23.68 | 1,441,871 | +0.11(+0.45%) |
May 01, 2017 | 23.26 | 23.63 | 22.99 | 23.57 | 1,774,063 | +0.35(+1.50%) |
Apr 28, 2017 | 23.57 | 23.59 | 23.18 | 23.23 | 1,582,608 | -0.36(-1.53%) |
Apr 27, 2017 | 23.89 | 23.47 | 23.59 | 2,026,515 | -0.06(-0.27%) | |
Apr 26, 2017 | 23.98 | 24.10 | 23.63 | 23.65 | 1,670,024 | -0.35(-1.45%) |
Apr 25, 2017 | 24.34 | 24.47 | 23.85 | 24.00 | 2,475,034 | -0.38(-1.54%) |
Apr 24, 2017 | 24.88 | 25.01 | 24.28 | 24.38 | 1,444,117 | -0.45(-1.83%) |
Apr 21, 2017 | 24.95 | 25.13 | 24.74 | 24.83 | 988,390 | -0.09(-0.34%) |
Apr 20, 2017 | 25.03 | 25.11 | 24.84 | 24.91 | 992,470 | -0.09(-0.34%) |
Apr 19, 2017 | 24.92 | 25.25 | 24.92 | 25.00 | 1,368,830 | +0.01(+0.03%) |
Apr 18, 2017 | 25.02 | 24.62 | 24.99 | 1,572,117 | +0.27(+1.09%) | |
Apr 17, 2017 | 24.42 | 24.73 | 24.40 | 24.72 | 1,283,516 | +0.38(+1.54%) |
Apr 13, 2017 | 24.34 | 24.40 | 24.23 | 24.35 | 847,171 | -0.01(-0.03%) |
Apr 12, 2017 | 24.21 | 24.45 | 24.17 | 24.35 | 1,237,163 | +0.08(+0.32%) |
Apr 11, 2017 | 24.02 | 24.30 | 23.94 | 24.28 | 1,477,859 | +0.26(+1.06%) |
Apr 10, 2017 | 23.73 | 24.08 | 23.68 | 24.02 | 662,201 | +0.28(+1.16%) |
Apr 07, 2017 | 23.82 | 23.90 | 23.72 | 23.74 | 1,509,996 | -0.06(-0.24%) |
Apr 06, 2017 | 23.74 | 23.85 | 23.59 | 23.80 | 1,147,334 | +0.06(+0.27%) |
Apr 05, 2017 | 23.85 | 23.88 | 23.69 | 23.74 | 1,528,157 | -0.10(-0.42%) |
Apr 04, 2017 | 23.84 | 23.97 | 23.72 | 23.84 | 1,236,102 | +0.01(+0.03%) |
Apr 03, 2017 | 23.66 | 23.92 | 23.65 | 23.83 | 1,403,192 | +0.16(+0.69%) |
Mar 31, 2017 | 23.52 | 23.72 | 23.52 | 23.67 | 1,137,561 | +0.12(+0.51%) |
Mar 30, 2017 | 23.38 | 23.58 | 23.10 | 23.55 | 1,118,784 | +0.11(+0.45%) |
Mar 29, 2017 | 23.26 | 23.49 | 23.12 | 23.44 | 1,362,150 | +0.14(+0.61%) |
Mar 28, 2017 | 23.15 | 23.34 | 22.96 | 23.30 | 1,400,362 | +0.09(+0.40%) |
Mar 27, 2017 | 23.90 | 24.04 | 23.16 | 23.21 | 1,821,850 | -0.72(-2.99%) |
Mar 24, 2017 | 23.85 | 24.06 | 23.79 | 23.92 | 1,444,189 | +0.07(+0.30%) |
Mar 23, 2017 | 23.53 | 24.14 | 23.48 | 23.85 | 1,922,814 | +0.34(+1.45%) |
Mar 22, 2017 | 23.74 | 23.74 | 23.30 | 23.51 | 2,033,954 | -0.18(-0.78%) |
Mar 21, 2017 | 23.50 | 23.73 | 23.43 | 23.69 | 1,770,428 | +0.19(+0.81%) |
Mar 20, 2017 | 23.44 | 23.76 | 23.44 | 23.50 | 1,724,657 | -0.04(-0.15%) |
Mar 17, 2017 | 23.30 | 23.55 | 23.13 | 23.54 | 2,471,515 | +0.25(+1.06%) |
Mar 16, 2017 | 23.29 | 23.45 | 23.20 | 23.29 | 1,764,667 | -0.02(-0.09%) |
Mar 15, 2017 | 22.82 | 23.42 | 22.79 | 23.31 | 1,766,885 | +0.54(+2.37%) |
Mar 14, 2017 | 22.45 | 22.80 | 22.33 | 22.77 | 1,711,450 | +0.28(+1.23%) |
Mar 13, 2017 | 22.31 | 22.55 | 22.25 | 22.50 | 1,887,723 | +0.26(+1.18%) |
Mar 10, 2017 | 22.61 | 22.73 | 22.06 | 22.23 | 2,207,226 | -0.13(-0.57%) |
Mar 09, 2017 | 22.82 | 22.94 | 22.33 | 22.36 | 1,779,909 | -0.47(-2.08%) |
Mar 08, 2017 | 23.25 | 23.41 | 22.80 | 22.84 | 1,265,779 | -0.77(-3.24%) |
Mar 07, 2017 | 23.89 | 23.96 | 23.58 | 23.60 | 1,259,506 | -0.38(-1.60%) |
Mar 06, 2017 | 24.33 | 24.36 | 23.96 | 23.99 | 1,028,284 | -0.36(-1.47%) |
Mar 03, 2017 | 24.35 | 24.55 | 23.86 | 24.34 | 2,239,171 | -0.02(-0.09%) |
Mar 02, 2017 | 24.55 | 24.50 | 24.09 | 24.36 | 2,169,012 | -0.19(-0.77%) |