Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.77 | 22.86 | 22.62 | 22.72 | 180,738 | -0.12(-0.54%) |
May 30, 2017 | 22.66 | 22.85 | 22.42 | 22.85 | 235,777 | +0.02(+0.09%) |
May 26, 2017 | 22.75 | 22.84 | 22.63 | 22.83 | 125,511 | -0.01(-0.06%) |
May 25, 2017 | 22.84 | 23.04 | 22.75 | 22.84 | 516,015 | -0.03(-0.15%) |
May 24, 2017 | 22.94 | 22.94 | 22.67 | 22.88 | 118,470 | -0.06(-0.27%) |
May 23, 2017 | 22.92 | 23.01 | 22.81 | 22.94 | 258,421 | -0.01(-0.03%) |
May 22, 2017 | 23.10 | 23.14 | 22.77 | 22.94 | 691,343 | -0.04(-0.18%) |
May 19, 2017 | 22.97 | 23.30 | 22.97 | 22.99 | 303,853 | +0.04(+0.18%) |
May 18, 2017 | 22.70 | 23.10 | 22.55 | 22.94 | 320,350 | +0.19(+0.85%) |
May 17, 2017 | 23.21 | 23.37 | 22.65 | 22.75 | 316,057 | -0.70(-2.97%) |
May 16, 2017 | 23.46 | 23.54 | 23.05 | 23.45 | 240,818 | -0.01(-0.03%) |
May 15, 2017 | 23.46 | 23.56 | 23.43 | 23.45 | 549,867 | -0.09(-0.38%) |
May 12, 2017 | 23.54 | 23.67 | 23.43 | 23.54 | 395,791 | -0.14(-0.58%) |
May 11, 2017 | 23.41 | 23.70 | 23.09 | 23.68 | 249,637 | +0.02(+0.09%) |
May 10, 2017 | 23.61 | 23.87 | 23.53 | 23.66 | 332,203 | +0.12(+0.53%) |
May 09, 2017 | 23.66 | 23.74 | 23.35 | 23.54 | 150,972 | -0.09(-0.38%) |
May 08, 2017 | 23.69 | 23.77 | 23.42 | 23.63 | 206,590 | -0.03(-0.12%) |
May 05, 2017 | 23.72 | 24.12 | 23.57 | 23.65 | 206,212 | -0.01(-0.03%) |
May 04, 2017 | 23.28 | 23.69 | 23.24 | 23.66 | 396,098 | +0.39(+1.67%) |
May 03, 2017 | 23.19 | 23.52 | 22.98 | 23.27 | 429,564 | +0.11(+0.47%) |
May 02, 2017 | 23.11 | 23.26 | 23.06 | 23.16 | 234,023 | -0.03(-0.12%) |
May 01, 2017 | 22.85 | 23.42 | 22.85 | 23.19 | 491,732 | +0.49(+2.17%) |
Apr 28, 2017 | 22.51 | 22.72 | 22.16 | 22.70 | 428,514 | +0.29(+1.31%) |
Apr 27, 2017 | 22.51 | 22.67 | 22.38 | 22.40 | 798,004 | +0.01(+0.06%) |
Apr 26, 2017 | 22.52 | 22.64 | 22.06 | 22.39 | 1,164,030 | +0.42(+1.89%) |
Apr 25, 2017 | 21.99 | 22.24 | 21.91 | 21.97 | 412,721 | +0.05(+0.22%) |
Apr 24, 2017 | 21.98 | 22.04 | 21.82 | 21.93 | 230,149 | +0.25(+1.13%) |
Apr 21, 2017 | 21.94 | 21.95 | 21.58 | 21.68 | 217,011 | -0.33(-1.52%) |
Apr 20, 2017 | 21.78 | 22.08 | 21.68 | 22.02 | 202,403 | +0.40(+1.86%) |
Apr 19, 2017 | 21.48 | 21.69 | 21.37 | 21.61 | 198,614 | +0.25(+1.18%) |
Apr 18, 2017 | 21.34 | 21.50 | 21.18 | 21.36 | 88,108 | -0.05(-0.25%) |
Apr 17, 2017 | 21.09 | 21.43 | 20.88 | 21.41 | 353,108 | +0.46(+2.22%) |
Apr 13, 2017 | 21.28 | 21.33 | 20.88 | 20.95 | 371,138 | -0.40(-1.89%) |
Apr 12, 2017 | 21.65 | 21.65 | 21.20 | 21.35 | 360,198 | -0.25(-1.17%) |
Apr 11, 2017 | 21.61 | 21.68 | 21.33 | 21.61 | 349,514 | -0.04(-0.19%) |
Apr 10, 2017 | 21.80 | 21.84 | 21.48 | 21.65 | 391,258 | -0.08(-0.38%) |
Apr 07, 2017 | 21.76 | 21.82 | 21.56 | 21.73 | 204,065 | -0.05(-0.25%) |
Apr 06, 2017 | 21.71 | 22.07 | 21.64 | 21.78 | 254,670 | +0.11(+0.50%) |
Apr 05, 2017 | 22.05 | 22.05 | 21.63 | 21.67 | 523,576 | -0.33(-1.52%) |
Apr 04, 2017 | 22.02 | 22.12 | 21.85 | 22.01 | 288,089 | -0.10(-0.43%) |
Apr 03, 2017 | 21.89 | 22.20 | 21.69 | 22.10 | 585,602 | +0.32(+1.47%) |
Mar 31, 2017 | 21.99 | 22.29 | 21.73 | 21.78 | 353,077 | -0.16(-0.75%) |
Mar 30, 2017 | 21.75 | 22.24 | 21.75 | 21.95 | 359,358 | +0.38(+1.74%) |
Mar 29, 2017 | 20.77 | 21.77 | 20.72 | 21.57 | 559,231 | +0.84(+4.05%) |
Mar 28, 2017 | 20.72 | 20.82 | 20.40 | 20.73 | 827,573 | +0.01(+0.03%) |
Mar 27, 2017 | 20.81 | 20.95 | 20.35 | 20.72 | 502,904 | -0.44(-2.10%) |
Mar 24, 2017 | 21.54 | 21.59 | 21.12 | 21.17 | 291,073 | -0.37(-1.71%) |
Mar 23, 2017 | 21.63 | 21.91 | 21.46 | 21.54 | 221,734 | -0.04(-0.19%) |
Mar 22, 2017 | 21.40 | 21.74 | 21.07 | 21.58 | 274,769 | +0.21(+0.99%) |
Mar 21, 2017 | 21.84 | 22.19 | 21.30 | 21.37 | 369,088 | -0.97(-4.34%) |
Mar 20, 2017 | 22.59 | 22.59 | 22.31 | 22.34 | 130,497 | -0.20(-0.91%) |
Mar 17, 2017 | 22.43 | 22.61 | 22.37 | 22.54 | 415,990 | +0.15(+0.67%) |
Mar 16, 2017 | 22.66 | 22.70 | 22.19 | 22.39 | 357,984 | -0.20(-0.88%) |
Mar 15, 2017 | 22.67 | 22.74 | 22.46 | 22.59 | 368,095 | -0.08(-0.33%) |
Mar 14, 2017 | 22.72 | 22.80 | 22.54 | 22.66 | 407,810 | -0.05(-0.21%) |
Mar 13, 2017 | 22.62 | 22.71 | 22.51 | 22.71 | 1,981,420 | +0.18(+0.82%) |
Mar 10, 2017 | 22.84 | 22.98 | 22.43 | 22.53 | 879,734 | -0.32(-1.40%) |
Mar 09, 2017 | 22.94 | 23.39 | 22.65 | 22.85 | 441,108 | -0.16(-0.71%) |
Mar 08, 2017 | 23.32 | 23.59 | 22.97 | 23.01 | 368,660 | -0.20(-0.84%) |
Mar 07, 2017 | 23.13 | 23.61 | 22.72 | 23.21 | 651,509 | +0.01(+0.06%) |
Mar 06, 2017 | 22.74 | 23.53 | 22.66 | 23.19 | 481,292 | +0.29(+1.27%) |
Mar 03, 2017 | 22.82 | 22.94 | 22.66 | 22.90 | 421,912 | +0.26(+1.13%) |
Mar 02, 2017 | 22.75 | 22.79 | 22.21 | 22.65 | 417,739 | -0.01(-0.03%) |