Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.69 | 20.92 | 20.49 | 20.85 | 38,152 | +0.09(+0.43%) |
May 30, 2017 | 20.63 | 20.96 | 20.36 | 20.76 | 69,389 | -0.07(-0.32%) |
May 26, 2017 | 20.94 | 21.07 | 20.46 | 20.83 | 53,967 | -0.20(-0.95%) |
May 25, 2017 | 21.23 | 21.23 | 20.83 | 21.03 | 47,113 | -0.02(-0.11%) |
May 24, 2017 | 21.65 | 21.67 | 20.78 | 21.05 | 45,355 | -0.53(-2.46%) |
May 23, 2017 | 21.38 | 21.62 | 21.17 | 21.58 | 46,001 | +0.31(+1.46%) |
May 22, 2017 | 22.62 | 22.62 | 21.16 | 21.27 | 56,747 | -0.86(-3.90%) |
May 19, 2017 | 21.71 | 22.62 | 20.69 | 22.13 | 431,964 | +0.44(+2.04%) |
May 18, 2017 | 21.60 | 22.05 | 21.16 | 21.69 | 94,841 | +0.16(+0.72%) |
May 17, 2017 | 21.71 | 21.91 | 21.16 | 21.54 | 97,224 | -0.58(-2.61%) |
May 16, 2017 | 22.09 | 22.20 | 21.80 | 22.11 | 81,558 | +0.18(+0.81%) |
May 15, 2017 | 22.11 | 22.42 | 21.69 | 21.93 | 67,645 | +0.31(+1.43%) |
May 12, 2017 | 21.98 | 21.98 | 20.83 | 21.62 | 36,118 | -0.42(-1.91%) |
May 11, 2017 | 21.78 | 22.13 | 21.71 | 22.05 | 39,255 | -0.04(-0.20%) |
May 10, 2017 | 22.09 | 22.44 | 21.89 | 22.09 | 34,381 | -0.07(-0.30%) |
May 09, 2017 | 22.44 | 22.47 | 21.87 | 22.16 | 41,016 | +0.13(+0.60%) |
May 08, 2017 | 22.18 | 22.27 | 21.85 | 22.02 | 42,755 | -0.13(-0.60%) |
May 05, 2017 | 22.27 | 22.51 | 22.09 | 22.16 | 56,479 | -0.07(-0.30%) |
May 04, 2017 | 22.60 | 22.60 | 21.76 | 22.22 | 25,302 | -0.22(-0.99%) |
May 03, 2017 | 22.09 | 22.53 | 22.09 | 22.44 | 36,265 | +0.13(+0.60%) |
May 02, 2017 | 22.36 | 22.67 | 22.05 | 22.31 | 57,298 | -0.07(-0.30%) |
May 01, 2017 | 22.75 | 22.78 | 22.31 | 22.38 | 51,047 | -0.27(-1.17%) |
Apr 28, 2017 | 22.93 | 23.15 | 22.60 | 22.64 | 52,685 | -0.38(-1.64%) |
Apr 27, 2017 | 23.53 | 23.58 | 22.91 | 23.02 | 50,679 | -0.31(-1.33%) |
Apr 26, 2017 | 23.06 | 23.71 | 23.02 | 23.33 | 129,044 | +0.29(+1.25%) |
Apr 25, 2017 | 22.16 | 23.20 | 21.31 | 23.04 | 147,556 | +1.06(+4.84%) |
Apr 24, 2017 | 21.96 | 22.07 | 21.82 | 21.98 | 61,732 | +0.49(+2.27%) |
Apr 21, 2017 | 21.18 | 22.13 | 21.18 | 21.49 | 132,305 | +0.18(+0.83%) |
Apr 20, 2017 | 20.43 | 21.34 | 20.43 | 21.31 | 57,921 | +0.91(+4.45%) |
Apr 19, 2017 | 20.23 | 20.45 | 20.21 | 20.41 | 60,358 | +0.24(+1.21%) |
Apr 18, 2017 | 19.90 | 20.27 | 19.90 | 20.16 | 41,656 | +0.04(+0.22%) |
Apr 17, 2017 | 19.90 | 20.15 | 19.67 | 20.12 | 47,993 | +0.24(+1.23%) |
Apr 13, 2017 | 20.21 | 20.49 | 19.34 | 19.87 | 69,049 | -0.42(-2.07%) |
Apr 12, 2017 | 20.74 | 20.85 | 20.10 | 20.29 | 51,527 | -0.58(-2.76%) |
Apr 11, 2017 | 20.65 | 20.92 | 19.10 | 20.87 | 54,574 | +0.18(+0.86%) |
Apr 10, 2017 | 21.08 | 21.08 | 20.63 | 20.69 | 14,136 | -0.13(-0.64%) |
Apr 07, 2017 | 20.80 | 20.94 | 20.61 | 20.83 | 32,828 | +0.00(+0.00%) |
Apr 06, 2017 | 20.94 | 21.05 | 20.65 | 20.83 | 78,547 | -0.02(-0.11%) |
Apr 05, 2017 | 21.18 | 21.42 | 20.78 | 20.85 | 54,976 | -0.31(-1.47%) |
Apr 04, 2017 | 20.59 | 21.48 | 20.59 | 21.16 | 46,757 | -0.22(-1.04%) |
Apr 03, 2017 | 21.85 | 21.85 | 21.25 | 21.38 | 43,184 | -0.33(-1.53%) |
Mar 31, 2017 | 21.73 | 22.07 | 21.67 | 21.71 | 82,072 | -0.04(-0.20%) |
Mar 30, 2017 | 21.54 | 21.78 | 21.49 | 21.76 | 40,104 | +0.29(+1.34%) |
Mar 29, 2017 | 21.65 | 21.67 | 21.31 | 21.47 | 36,705 | -0.29(-1.32%) |
Mar 28, 2017 | 21.38 | 21.82 | 20.63 | 21.76 | 49,605 | +0.27(+1.24%) |
Mar 27, 2017 | 20.83 | 21.56 | 20.76 | 21.49 | 43,581 | +0.29(+1.36%) |
Mar 24, 2017 | 21.38 | 21.56 | 21.03 | 21.20 | 56,140 | -0.24(-1.14%) |
Mar 23, 2017 | 21.23 | 21.51 | 21.00 | 21.45 | 64,323 | +0.51(+2.43%) |
Mar 22, 2017 | 21.31 | 21.80 | 20.76 | 20.94 | 82,338 | -0.39(-1.83%) |
Mar 21, 2017 | 21.72 | 21.79 | 21.24 | 21.33 | 113,274 | -0.33(-1.52%) |
Mar 20, 2017 | 21.55 | 21.85 | 21.35 | 21.66 | 60,140 | -0.02(-0.10%) |
Mar 17, 2017 | 21.31 | 21.77 | 21.22 | 21.68 | 400,092 | +0.31(+1.44%) |
Mar 16, 2017 | 21.42 | 21.68 | 21.11 | 21.37 | 64,561 | -0.09(-0.41%) |
Mar 15, 2017 | 21.48 | 21.67 | 21.42 | 21.46 | 65,645 | +0.04(+0.20%) |
Mar 14, 2017 | 21.61 | 21.61 | 21.06 | 21.42 | 74,857 | -0.07(-0.31%) |
Mar 13, 2017 | 20.98 | 21.55 | 20.98 | 21.48 | 54,656 | +0.44(+2.09%) |
Mar 10, 2017 | 21.44 | 21.44 | 21.00 | 21.04 | 46,138 | -0.15(-0.73%) |
Mar 09, 2017 | 21.52 | 21.57 | 21.13 | 21.20 | 37,501 | -0.18(-0.82%) |
Mar 08, 2017 | 21.81 | 21.81 | 21.35 | 21.37 | 42,769 | -0.26(-1.22%) |
Mar 07, 2017 | 21.61 | 21.88 | 21.13 | 21.63 | 81,518 | +0.02(+0.10%) |
Mar 06, 2017 | 21.88 | 21.90 | 21.61 | 21.61 | 32,898 | -0.35(-1.60%) |
Mar 03, 2017 | 22.63 | 22.63 | 21.94 | 21.96 | 43,363 | -0.09(-0.40%) |
Mar 02, 2017 | 22.40 | 22.84 | 21.63 | 22.05 | 32,092 | -0.44(-1.95%) |