Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.69 | 22.75 | 22.39 | 22.65 | 764,950 | -0.03(-0.13%) |
May 30, 2017 | 22.80 | 22.92 | 22.53 | 22.68 | 587,558 | -0.16(-0.70%) |
May 26, 2017 | 22.75 | 23.00 | 22.66 | 22.84 | 683,904 | +0.19(+0.84%) |
May 25, 2017 | 22.81 | 22.99 | 22.58 | 22.65 | 574,885 | -0.17(-0.74%) |
May 24, 2017 | 22.49 | 23.00 | 22.43 | 22.82 | 710,789 | +0.20(+0.88%) |
May 23, 2017 | 22.68 | 22.80 | 22.47 | 22.62 | 346,236 | +0.01(+0.04%) |
May 22, 2017 | 22.91 | 23.13 | 22.53 | 22.61 | 968,402 | -0.27(-1.18%) |
May 19, 2017 | 22.25 | 22.90 | 22.21 | 22.88 | 729,344 | +0.61(+2.74%) |
May 18, 2017 | 22.24 | 22.43 | 22.10 | 22.27 | 835,699 | -0.03(-0.13%) |
May 17, 2017 | 22.26 | 22.48 | 22.14 | 22.30 | 602,862 | -0.06(-0.27%) |
May 16, 2017 | 22.60 | 22.68 | 22.29 | 22.36 | 513,969 | -0.29(-1.28%) |
May 15, 2017 | 22.81 | 23.10 | 22.61 | 22.65 | 1,138,501 | -0.14(-0.61%) |
May 12, 2017 | 22.74 | 22.94 | 22.43 | 22.79 | 781,212 | +0.02(+0.09%) |
May 11, 2017 | 22.20 | 22.89 | 21.98 | 22.77 | 1,105,989 | +0.27(+1.20%) |
May 10, 2017 | 22.10 | 22.52 | 22.00 | 22.50 | 914,979 | +0.39(+1.76%) |
May 09, 2017 | 21.69 | 22.92 | 21.50 | 22.11 | 2,202,319 | +1.08(+5.14%) |
May 08, 2017 | 21.43 | 21.47 | 21.01 | 21.03 | 804,149 | -0.44(-2.05%) |
May 05, 2017 | 21.45 | 21.66 | 21.33 | 21.47 | 1,412,450 | +0.04(+0.19%) |
May 04, 2017 | 21.44 | 21.70 | 21.01 | 21.43 | 877,041 | -0.07(-0.33%) |
May 03, 2017 | 21.97 | 21.97 | 21.33 | 21.50 | 1,018,984 | -0.54(-2.45%) |
May 02, 2017 | 22.00 | 22.18 | 21.80 | 22.04 | 1,094,716 | +0.07(+0.32%) |
May 01, 2017 | 22.22 | 22.50 | 21.32 | 21.97 | 1,902,651 | -0.18(-0.81%) |
Apr 28, 2017 | 21.85 | 22.26 | 21.85 | 22.15 | 2,059,616 | +0.26(+1.19%) |
Apr 27, 2017 | 21.65 | 21.90 | 21.58 | 21.89 | 813,829 | +0.28(+1.30%) |
Apr 26, 2017 | 21.21 | 21.69 | 21.00 | 21.61 | 1,048,771 | +0.35(+1.65%) |
Apr 25, 2017 | 21.06 | 21.28 | 20.98 | 21.26 | 837,430 | +0.19(+0.90%) |
Apr 24, 2017 | 21.22 | 21.38 | 20.72 | 21.07 | 1,077,485 | -0.08(-0.38%) |
Apr 21, 2017 | 21.27 | 21.39 | 21.04 | 21.15 | 829,536 | -0.14(-0.66%) |
Apr 20, 2017 | 21.29 | 21.60 | 21.16 | 21.29 | 933,214 | +0.09(+0.42%) |
Apr 19, 2017 | 21.16 | 21.35 | 21.10 | 21.20 | 763,783 | +0.01(+0.05%) |
Apr 18, 2017 | 21.23 | 21.25 | 21.07 | 21.19 | 690,986 | -0.13(-0.63%) |
Apr 17, 2017 | 21.10 | 21.36 | 21.05 | 21.32 | 628,418 | +0.16(+0.78%) |
Apr 13, 2017 | 21.20 | 21.40 | 20.72 | 21.16 | 1,258,161 | -0.03(-0.14%) |
Apr 12, 2017 | 21.88 | 21.99 | 21.18 | 21.19 | 1,352,376 | -0.72(-3.29%) |
Apr 11, 2017 | 21.25 | 21.93 | 21.25 | 21.91 | 3,082,719 | +0.69(+3.25%) |
Apr 10, 2017 | 20.69 | 21.22 | 20.60 | 21.22 | 2,029,406 | +0.59(+2.86%) |
Apr 07, 2017 | 20.55 | 20.75 | 20.38 | 20.63 | 1,506,665 | +0.07(+0.34%) |
Apr 06, 2017 | 20.04 | 20.59 | 20.03 | 20.56 | 1,521,229 | +0.46(+2.29%) |
Apr 05, 2017 | 19.70 | 20.15 | 19.70 | 20.10 | 1,308,024 | +0.41(+2.08%) |
Apr 04, 2017 | 20.44 | 20.55 | 19.59 | 19.69 | 1,788,733 | -0.76(-3.72%) |
Apr 03, 2017 | 19.74 | 20.95 | 19.70 | 20.45 | 3,065,752 | +0.64(+3.23%) |
Mar 31, 2017 | 19.66 | 19.92 | 19.36 | 19.81 | 1,224,155 | +0.17(+0.87%) |
Mar 30, 2017 | 19.31 | 19.73 | 18.94 | 19.64 | 1,984,649 | +0.45(+2.34%) |
Mar 29, 2017 | 18.84 | 19.33 | 18.82 | 19.19 | 1,904,372 | +0.44(+2.35%) |
Mar 28, 2017 | 18.50 | 18.76 | 18.46 | 18.75 | 975,117 | +0.19(+1.02%) |
Mar 27, 2017 | 18.54 | 18.65 | 18.42 | 18.56 | 890,054 | -0.17(-0.88%) |
Mar 24, 2017 | 18.91 | 18.95 | 18.62 | 18.73 | 890,994 | -0.15(-0.82%) |
Mar 23, 2017 | 18.72 | 18.98 | 18.57 | 18.88 | 995,012 | +0.11(+0.59%) |
Mar 22, 2017 | 19.13 | 19.18 | 18.67 | 18.77 | 1,793,299 | -0.43(-2.24%) |
Mar 21, 2017 | 19.40 | 19.48 | 19.08 | 19.20 | 1,701,743 | -0.21(-1.08%) |
Mar 20, 2017 | 19.36 | 19.55 | 19.26 | 19.41 | 935,930 | -0.04(-0.21%) |
Mar 17, 2017 | 19.47 | 19.65 | 19.34 | 19.45 | 1,431,125 | -0.10(-0.51%) |
Mar 16, 2017 | 19.48 | 19.56 | 19.35 | 19.55 | 966,090 | +0.12(+0.62%) |
Mar 15, 2017 | 19.32 | 19.48 | 19.13 | 19.43 | 1,505,317 | +0.23(+1.20%) |
Mar 14, 2017 | 19.16 | 19.34 | 18.95 | 19.20 | 1,318,092 | +0.07(+0.37%) |
Mar 13, 2017 | 19.50 | 19.73 | 18.94 | 19.13 | 2,346,734 | -0.39(-2.00%) |
Mar 10, 2017 | 19.19 | 19.64 | 19.15 | 19.52 | 1,914,534 | +0.32(+1.67%) |
Mar 09, 2017 | 19.55 | 19.59 | 19.14 | 19.20 | 2,536,071 | -0.39(-1.99%) |
Mar 08, 2017 | 19.06 | 19.63 | 18.98 | 19.59 | 1,891,819 | +0.45(+2.35%) |
Mar 07, 2017 | 18.91 | 19.27 | 18.90 | 19.14 | 2,269,635 | +0.10(+0.53%) |
Mar 06, 2017 | 18.63 | 19.07 | 18.34 | 19.04 | 3,252,821 | +0.21(+1.12%) |
Mar 03, 2017 | 18.12 | 19.20 | 17.50 | 18.83 | 5,735,307 | -0.55(-2.84%) |
Mar 02, 2017 | 19.34 | 19.66 | 19.31 | 19.38 | 2,069,924 | -0.07(-0.36%) |