Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.49 | 22.98 | 22.49 | 22.78 | 152,241 | +0.31(+1.38%) |
May 30, 2017 | 22.85 | 22.93 | 22.06 | 22.47 | 107,684 | -0.48(-2.09%) |
May 26, 2017 | 23.15 | 23.16 | 22.74 | 22.95 | 99,928 | -0.21(-0.91%) |
May 25, 2017 | 23.09 | 23.58 | 23.05 | 23.16 | 107,886 | +0.03(+0.13%) |
May 24, 2017 | 23.43 | 23.66 | 23.00 | 23.13 | 147,983 | -0.31(-1.32%) |
May 23, 2017 | 23.12 | 23.51 | 22.90 | 23.44 | 118,894 | +0.33(+1.43%) |
May 22, 2017 | 22.79 | 23.44 | 22.79 | 23.11 | 114,494 | +0.36(+1.58%) |
May 19, 2017 | 22.55 | 22.87 | 22.25 | 22.75 | 150,602 | +0.17(+0.75%) |
May 18, 2017 | 22.55 | 22.68 | 22.30 | 22.58 | 170,992 | +0.00(+0.00%) |
May 17, 2017 | 23.00 | 22.95 | 22.45 | 22.58 | 174,503 | -0.42(-1.83%) |
May 16, 2017 | 22.89 | 23.14 | 22.70 | 23.00 | 341,111 | +0.20(+0.88%) |
May 15, 2017 | 22.74 | 22.92 | 22.61 | 22.80 | 205,904 | +0.15(+0.66%) |
May 12, 2017 | 22.58 | 22.68 | 22.25 | 22.65 | 92,791 | +0.12(+0.53%) |
May 11, 2017 | 22.58 | 22.58 | 22.19 | 22.53 | 130,187 | -0.13(-0.57%) |
May 10, 2017 | 22.57 | 22.87 | 21.94 | 22.66 | 304,994 | +0.17(+0.76%) |
May 09, 2017 | 22.20 | 22.52 | 22.03 | 22.49 | 269,846 | +0.27(+1.22%) |
May 08, 2017 | 22.23 | 22.44 | 22.06 | 22.22 | 112,131 | -0.08(-0.36%) |
May 05, 2017 | 21.84 | 22.51 | 21.40 | 22.30 | 234,062 | +0.35(+1.59%) |
May 04, 2017 | 23.99 | 24.00 | 21.84 | 21.95 | 405,946 | -0.85(-3.73%) |
May 03, 2017 | 22.22 | 23.07 | 22.22 | 22.80 | 387,498 | +0.57(+2.56%) |
May 02, 2017 | 22.18 | 22.39 | 21.87 | 22.23 | 116,415 | +0.09(+0.41%) |
May 01, 2017 | 22.14 | 22.43 | 22.04 | 22.14 | 91,516 | -0.08(-0.36%) |
Apr 28, 2017 | 22.51 | 22.72 | 22.13 | 22.22 | 428,385 | -0.38(-1.68%) |
Apr 27, 2017 | 21.70 | 22.71 | 21.48 | 22.60 | 298,607 | +1.00(+4.63%) |
Apr 26, 2017 | 20.75 | 21.70 | 20.71 | 21.60 | 170,345 | +0.81(+3.90%) |
Apr 25, 2017 | 20.67 | 21.23 | 20.67 | 20.79 | 154,115 | +0.10(+0.48%) |
Apr 24, 2017 | 20.95 | 21.03 | 20.47 | 20.69 | 201,168 | -0.19(-0.91%) |
Apr 21, 2017 | 20.93 | 21.27 | 20.76 | 20.88 | 276,661 | +0.16(+0.77%) |
Apr 20, 2017 | 20.30 | 21.00 | 20.30 | 20.72 | 155,892 | +0.44(+2.17%) |
Apr 19, 2017 | 20.17 | 20.36 | 19.97 | 20.28 | 176,447 | +0.14(+0.70%) |
Apr 18, 2017 | 19.69 | 20.38 | 19.69 | 20.14 | 168,210 | +0.46(+2.34%) |
Apr 17, 2017 | 19.28 | 19.71 | 19.28 | 19.68 | 161,730 | +0.26(+1.34%) |
Apr 13, 2017 | 19.24 | 19.51 | 19.07 | 19.42 | 136,724 | +0.15(+0.78%) |
Apr 12, 2017 | 19.24 | 19.43 | 19.03 | 19.27 | 148,151 | +0.09(+0.47%) |
Apr 11, 2017 | 18.97 | 19.39 | 18.95 | 19.18 | 237,552 | +0.14(+0.74%) |
Apr 10, 2017 | 18.96 | 19.24 | 18.96 | 19.04 | 154,968 | -0.03(-0.16%) |
Apr 07, 2017 | 19.35 | 19.44 | 19.01 | 19.07 | 142,690 | -0.22(-1.14%) |
Apr 06, 2017 | 19.05 | 19.56 | 19.03 | 19.29 | 245,647 | +0.25(+1.31%) |
Apr 05, 2017 | 19.45 | 19.95 | 19.02 | 19.04 | 263,815 | -0.45(-2.31%) |
Apr 04, 2017 | 19.92 | 20.25 | 19.38 | 19.49 | 305,488 | -0.42(-2.11%) |
Apr 03, 2017 | 19.30 | 20.05 | 19.30 | 19.91 | 899,997 | +0.62(+3.21%) |
Mar 31, 2017 | 19.20 | 19.35 | 19.00 | 19.29 | 242,260 | +0.08(+0.42%) |
Mar 30, 2017 | 19.06 | 19.35 | 19.06 | 19.21 | 145,440 | +0.04(+0.21%) |
Mar 29, 2017 | 19.25 | 19.50 | 19.08 | 19.17 | 166,979 | -0.07(-0.36%) |
Mar 28, 2017 | 19.68 | 19.86 | 19.13 | 19.24 | 205,983 | -0.51(-2.58%) |
Mar 27, 2017 | 19.43 | 19.81 | 18.87 | 19.75 | 363,753 | +0.03(+0.15%) |
Mar 24, 2017 | 19.28 | 19.90 | 19.28 | 19.72 | 190,226 | +0.47(+2.44%) |
Mar 23, 2017 | 19.88 | 20.33 | 18.98 | 19.25 | 458,693 | -0.70(-3.51%) |
Mar 22, 2017 | 20.40 | 20.40 | 19.68 | 19.95 | 313,534 | -0.48(-2.35%) |
Mar 21, 2017 | 20.42 | 20.89 | 20.17 | 20.43 | 268,205 | +0.08(+0.39%) |
Mar 20, 2017 | 20.13 | 20.50 | 19.94 | 20.35 | 185,486 | +0.29(+1.45%) |
Mar 17, 2017 | 19.87 | 20.17 | 19.51 | 20.06 | 466,169 | +0.16(+0.80%) |
Mar 16, 2017 | 19.81 | 20.12 | 19.77 | 19.90 | 154,738 | +0.01(+0.05%) |
Mar 15, 2017 | 20.01 | 20.01 | 18.95 | 19.89 | 384,003 | -0.01(-0.05%) |
Mar 14, 2017 | 19.76 | 20.21 | 19.62 | 19.90 | 250,736 | +0.04(+0.20%) |
Mar 13, 2017 | 20.15 | 20.57 | 19.72 | 19.86 | 277,080 | -0.29(-1.44%) |
Mar 10, 2017 | 20.34 | 20.60 | 20.01 | 20.15 | 246,972 | -0.19(-0.93%) |
Mar 09, 2017 | 19.79 | 20.47 | 19.76 | 20.34 | 310,399 | +0.56(+2.83%) |
Mar 08, 2017 | 20.54 | 20.78 | 19.78 | 19.78 | 316,014 | -0.77(-3.75%) |
Mar 07, 2017 | 20.73 | 20.90 | 20.39 | 20.55 | 404,061 | -0.33(-1.58%) |
Mar 06, 2017 | 20.98 | 21.19 | 20.55 | 20.88 | 457,306 | -0.27(-1.28%) |
Mar 03, 2017 | 22.24 | 22.34 | 21.15 | 21.15 | 454,401 | -1.20(-5.37%) |
Mar 02, 2017 | 21.96 | 22.77 | 21.82 | 22.35 | 472,757 | +0.03(+0.13%) |