Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.69 | 20.69 | 20.31 | 20.54 | 59,933 | -0.20(-0.95%) |
May 30, 2017 | 20.83 | 20.85 | 20.61 | 20.73 | 87,396 | -0.21(-0.98%) |
May 26, 2017 | 21.02 | 21.08 | 20.94 | 20.94 | 86,216 | -0.10(-0.47%) |
May 25, 2017 | 21.17 | 21.22 | 20.99 | 21.04 | 86,539 | -0.02(-0.08%) |
May 24, 2017 | 21.04 | 21.18 | 20.96 | 21.06 | 75,395 | -0.11(-0.51%) |
May 23, 2017 | 20.77 | 21.27 | 20.77 | 21.16 | 77,969 | +0.31(+1.49%) |
May 22, 2017 | 20.80 | 20.95 | 20.70 | 20.85 | 77,239 | +0.06(+0.29%) |
May 19, 2017 | 20.62 | 20.96 | 20.62 | 20.79 | 155,062 | +0.12(+0.60%) |
May 18, 2017 | 20.36 | 20.77 | 20.36 | 20.67 | 118,792 | +0.12(+0.56%) |
May 17, 2017 | 20.90 | 20.98 | 20.40 | 20.55 | 176,118 | -0.91(-4.23%) |
May 16, 2017 | 21.40 | 21.47 | 21.28 | 21.46 | 231,764 | +0.11(+0.50%) |
May 15, 2017 | 21.07 | 21.36 | 21.07 | 21.35 | 107,076 | +0.21(+0.97%) |
May 12, 2017 | 21.20 | 21.20 | 20.90 | 21.15 | 118,910 | -0.13(-0.62%) |
May 11, 2017 | 21.31 | 21.38 | 21.06 | 21.28 | 103,563 | -0.20(-0.92%) |
May 10, 2017 | 21.48 | 21.48 | 21.30 | 21.48 | 297,650 | +0.07(+0.35%) |
May 09, 2017 | 21.53 | 21.69 | 21.30 | 21.40 | 78,685 | -0.15(-0.69%) |
May 08, 2017 | 21.41 | 21.58 | 21.41 | 21.55 | 112,618 | +0.07(+0.35%) |
May 05, 2017 | 21.82 | 21.82 | 21.34 | 21.48 | 193,250 | -0.06(-0.27%) |
May 04, 2017 | 21.74 | 21.74 | 21.44 | 21.53 | 223,132 | +0.07(+0.31%) |
May 03, 2017 | 21.19 | 21.47 | 21.05 | 21.47 | 98,830 | +0.26(+1.21%) |
May 02, 2017 | 21.45 | 21.45 | 21.08 | 21.21 | 150,946 | -0.13(-0.62%) |
May 01, 2017 | 21.02 | 21.44 | 21.02 | 21.34 | 341,538 | +0.22(+1.05%) |
Apr 28, 2017 | 21.51 | 21.51 | 21.10 | 21.12 | 148,349 | -0.25(-1.16%) |
Apr 27, 2017 | 21.52 | 21.55 | 21.19 | 21.37 | 273,452 | -0.18(-0.84%) |
Apr 26, 2017 | 21.49 | 21.72 | 21.32 | 21.55 | 369,414 | +0.11(+0.50%) |
Apr 25, 2017 | 21.61 | 21.61 | 21.41 | 21.44 | 600,441 | +0.10(+0.46%) |
Apr 24, 2017 | 21.28 | 21.53 | 21.26 | 21.34 | 149,894 | +0.53(+2.54%) |
Apr 21, 2017 | 20.91 | 21.03 | 20.72 | 20.82 | 216,366 | -0.12(-0.59%) |
Apr 20, 2017 | 20.61 | 20.99 | 20.61 | 20.94 | 157,135 | +0.38(+1.85%) |
Apr 19, 2017 | 20.53 | 20.80 | 20.48 | 20.56 | 219,441 | +0.03(+0.16%) |
Apr 18, 2017 | 20.50 | 20.72 | 20.32 | 20.53 | 416,822 | -0.25(-1.19%) |
Apr 17, 2017 | 20.67 | 20.78 | 20.31 | 20.78 | 245,717 | +0.40(+1.94%) |
Apr 13, 2017 | 20.83 | 20.88 | 20.38 | 20.38 | 224,672 | -0.35(-1.67%) |
Apr 12, 2017 | 21.11 | 21.11 | 20.68 | 20.73 | 207,900 | -0.28(-1.33%) |
Apr 11, 2017 | 20.88 | 21.01 | 20.68 | 21.01 | 270,753 | +0.00(+0.00%) |
Apr 10, 2017 | 21.08 | 21.27 | 20.89 | 21.01 | 518,899 | -0.12(-0.55%) |
Apr 07, 2017 | 20.96 | 21.25 | 20.96 | 21.12 | 174,111 | -0.11(-0.50%) |
Apr 06, 2017 | 21.25 | 21.31 | 20.87 | 21.23 | 186,346 | +0.21(+0.98%) |
Apr 05, 2017 | 21.44 | 21.62 | 21.02 | 21.02 | 212,821 | -0.27(-1.28%) |
Apr 04, 2017 | 21.30 | 21.38 | 21.18 | 21.30 | 532,360 | -0.03(-0.15%) |
Apr 03, 2017 | 21.48 | 21.48 | 21.05 | 21.33 | 472,202 | -0.09(-0.42%) |
Mar 31, 2017 | 21.83 | 21.83 | 21.39 | 21.42 | 948,682 | -0.26(-1.18%) |
Mar 30, 2017 | 21.56 | 21.73 | 21.23 | 21.67 | 958,264 | +0.48(+2.26%) |
Mar 29, 2017 | 21.39 | 21.39 | 21.12 | 21.20 | 846,600 | -0.14(-0.66%) |
Mar 28, 2017 | 20.98 | 21.44 | 20.97 | 21.34 | 502,749 | +0.36(+1.73%) |
Mar 27, 2017 | 20.71 | 21.00 | 20.40 | 20.97 | 1,415,121 | -0.14(-0.66%) |
Mar 24, 2017 | 21.20 | 21.26 | 20.90 | 21.11 | 38,385,640 | +0.05(+0.23%) |
Mar 23, 2017 | 21.02 | 21.39 | 20.88 | 21.06 | 3,547,939 | +0.06(+0.30%) |
Mar 22, 2017 | 20.78 | 21.17 | 20.45 | 21.00 | 7,462,970 | +0.02(+0.08%) |
Mar 21, 2017 | 22.09 | 22.09 | 20.97 | 20.98 | 455,396 | -1.01(-4.61%) |
Mar 20, 2017 | 22.31 | 22.31 | 22.00 | 22.00 | 173,547 | -0.29(-1.29%) |
Mar 17, 2017 | 22.67 | 22.67 | 22.16 | 22.29 | 34,486 | -0.15(-0.66%) |
Mar 16, 2017 | 22.47 | 22.59 | 22.38 | 22.44 | 27,464 | +0.12(+0.52%) |
Mar 15, 2017 | 22.62 | 22.72 | 22.26 | 22.32 | 558,031 | -0.18(-0.81%) |
Mar 14, 2017 | 22.48 | 22.53 | 22.20 | 22.50 | 283,638 | -0.03(-0.15%) |
Mar 13, 2017 | 22.49 | 22.68 | 22.49 | 22.53 | 68,483 | -0.02(-0.11%) |
Mar 10, 2017 | 22.86 | 22.86 | 22.35 | 22.56 | 406,733 | -0.11(-0.47%) |
Mar 09, 2017 | 22.68 | 22.88 | 22.65 | 22.67 | 65,227 | +0.02(+0.11%) |
Mar 08, 2017 | 23.05 | 23.05 | 22.64 | 22.64 | 181,616 | -0.05(-0.23%) |
Mar 07, 2017 | 22.95 | 22.95 | 22.65 | 22.69 | 30,259 | -0.11(-0.47%) |
Mar 06, 2017 | 22.76 | 22.85 | 22.59 | 22.80 | 20,896 | -0.14(-0.62%) |
Mar 03, 2017 | 22.93 | 22.99 | 22.81 | 22.94 | 15,203 | +0.15(+0.68%) |
Mar 02, 2017 | 23.38 | 23.38 | 22.79 | 22.79 | 86,370 | -0.59(-2.50%) |