Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.20 | 21.66 | 21.16 | 21.66 | 28,772 | +0.45(+2.13%) |
May 30, 2017 | 21.20 | 21.39 | 21.16 | 21.20 | 17,192 | -0.14(-0.63%) |
May 26, 2017 | 21.48 | 21.48 | 21.16 | 21.34 | 46,047 | -0.14(-0.63%) |
May 25, 2017 | 21.34 | 21.52 | 21.16 | 21.48 | 37,472 | +0.18(+0.85%) |
May 24, 2017 | 21.79 | 21.88 | 21.20 | 21.30 | 28,677 | -0.41(-1.87%) |
May 23, 2017 | 21.79 | 21.84 | 21.34 | 21.70 | 74,754 | +0.00(+0.00%) |
May 22, 2017 | 21.57 | 21.84 | 21.20 | 21.70 | 60,385 | +0.14(+0.63%) |
May 19, 2017 | 21.70 | 21.79 | 21.34 | 21.57 | 44,736 | -0.14(-0.62%) |
May 18, 2017 | 21.39 | 21.79 | 20.80 | 21.70 | 47,849 | +0.50(+2.34%) |
May 17, 2017 | 21.20 | 21.39 | 21.07 | 21.20 | 55,775 | -0.36(-1.67%) |
May 16, 2017 | 21.57 | 21.61 | 21.09 | 21.57 | 41,977 | +0.23(+1.06%) |
May 15, 2017 | 21.07 | 21.61 | 20.62 | 21.34 | 45,088 | +0.41(+1.94%) |
May 12, 2017 | 20.89 | 21.02 | 20.53 | 20.93 | 26,879 | -0.09(-0.43%) |
May 11, 2017 | 21.25 | 21.25 | 20.62 | 21.02 | 26,987 | -0.32(-1.48%) |
May 10, 2017 | 20.89 | 21.47 | 20.89 | 21.34 | 17,688 | +0.32(+1.50%) |
May 09, 2017 | 21.02 | 21.11 | 20.60 | 21.02 | 69,045 | +0.14(+0.65%) |
May 08, 2017 | 21.31 | 21.52 | 20.53 | 20.89 | 29,009 | -0.09(-0.43%) |
May 05, 2017 | 20.98 | 21.32 | 20.48 | 20.98 | 28,227 | +0.32(+1.53%) |
May 04, 2017 | 21.43 | 21.52 | 20.30 | 20.66 | 35,789 | -0.77(-3.58%) |
May 03, 2017 | 20.30 | 21.57 | 20.12 | 21.43 | 49,380 | +0.45(+2.15%) |
May 02, 2017 | 22.47 | 22.47 | 20.75 | 20.98 | 35,004 | -0.54(-2.52%) |
May 01, 2017 | 22.02 | 22.02 | 21.30 | 21.52 | 25,591 | -0.32(-1.45%) |
Apr 28, 2017 | 21.75 | 21.97 | 21.43 | 21.84 | 28,649 | +0.05(+0.21%) |
Apr 27, 2017 | 22.56 | 22.69 | 21.61 | 21.79 | 28,902 | -0.54(-2.42%) |
Apr 26, 2017 | 21.16 | 22.60 | 21.16 | 22.33 | 41,007 | +1.04(+4.87%) |
Apr 25, 2017 | 21.66 | 22.29 | 21.16 | 21.30 | 57,781 | -0.05(-0.21%) |
Apr 24, 2017 | 21.48 | 21.52 | 20.95 | 21.34 | 26,695 | +0.45(+2.16%) |
Apr 21, 2017 | 21.43 | 21.52 | 20.84 | 20.89 | 23,024 | -0.54(-2.53%) |
Apr 20, 2017 | 20.99 | 21.43 | 20.61 | 21.43 | 19,234 | +0.68(+3.26%) |
Apr 19, 2017 | 20.53 | 21.20 | 20.53 | 20.75 | 31,735 | +0.36(+1.77%) |
Apr 18, 2017 | 20.35 | 20.48 | 20.13 | 20.39 | 16,291 | +0.09(+0.44%) |
Apr 17, 2017 | 20.39 | 20.39 | 20.12 | 20.30 | 16,690 | +0.18(+0.90%) |
Apr 13, 2017 | 20.31 | 20.31 | 19.72 | 20.12 | 23,539 | -0.18(-0.89%) |
Apr 12, 2017 | 21.11 | 21.11 | 20.17 | 20.30 | 23,089 | -0.72(-3.43%) |
Apr 11, 2017 | 20.57 | 21.07 | 20.53 | 21.02 | 32,124 | +0.42(+2.06%) |
Apr 10, 2017 | 20.56 | 20.96 | 20.47 | 20.60 | 32,825 | +0.09(+0.44%) |
Apr 07, 2017 | 20.29 | 20.78 | 20.29 | 20.51 | 19,862 | +0.22(+1.11%) |
Apr 06, 2017 | 19.93 | 20.33 | 19.75 | 20.29 | 26,522 | +0.45(+2.27%) |
Apr 05, 2017 | 21.00 | 21.00 | 19.84 | 19.84 | 38,907 | -0.90(-4.34%) |
Apr 04, 2017 | 21.23 | 21.59 | 20.69 | 20.74 | 35,121 | -0.67(-3.15%) |
Apr 03, 2017 | 23.16 | 23.16 | 21.36 | 21.41 | 68,263 | -1.57(-6.85%) |
Mar 31, 2017 | 20.83 | 23.07 | 20.78 | 22.98 | 135,426 | +2.07(+9.89%) |
Mar 30, 2017 | 20.69 | 20.96 | 20.38 | 20.92 | 38,394 | +0.27(+1.31%) |
Mar 29, 2017 | 20.42 | 20.83 | 20.38 | 20.65 | 39,699 | +0.13(+0.66%) |
Mar 28, 2017 | 20.29 | 20.65 | 20.29 | 20.51 | 22,014 | +0.09(+0.44%) |
Mar 27, 2017 | 19.48 | 20.65 | 19.48 | 20.42 | 43,300 | +0.40(+2.02%) |
Mar 24, 2017 | 20.56 | 20.56 | 19.97 | 20.02 | 32,350 | -0.40(-1.98%) |
Mar 23, 2017 | 20.65 | 20.68 | 20.06 | 20.42 | 43,425 | +0.05(+0.22%) |
Mar 22, 2017 | 20.83 | 20.87 | 20.24 | 20.38 | 35,765 | -0.45(-2.16%) |
Mar 21, 2017 | 21.77 | 21.95 | 20.83 | 20.83 | 49,255 | -0.94(-4.34%) |
Mar 20, 2017 | 22.44 | 22.76 | 21.72 | 21.77 | 45,015 | -0.90(-3.97%) |
Mar 17, 2017 | 22.35 | 22.80 | 22.17 | 22.67 | 93,459 | +0.27(+1.20%) |
Mar 16, 2017 | 22.94 | 22.98 | 22.26 | 22.40 | 35,594 | -0.36(-1.58%) |
Mar 15, 2017 | 22.98 | 22.98 | 22.53 | 22.76 | 25,807 | -0.09(-0.39%) |
Mar 14, 2017 | 22.89 | 23.03 | 22.26 | 22.85 | 33,638 | -0.04(-0.20%) |
Mar 13, 2017 | 22.58 | 23.25 | 22.58 | 22.89 | 37,611 | +0.22(+0.99%) |
Mar 10, 2017 | 23.03 | 23.25 | 22.49 | 22.67 | 39,970 | -0.14(-0.59%) |
Mar 09, 2017 | 23.25 | 23.39 | 22.71 | 22.80 | 18,685 | -0.40(-1.74%) |
Mar 08, 2017 | 23.70 | 23.93 | 23.12 | 23.21 | 27,949 | -0.36(-1.53%) |
Mar 07, 2017 | 23.34 | 23.91 | 23.25 | 23.57 | 35,304 | +0.18(+0.77%) |
Mar 06, 2017 | 23.84 | 24.33 | 23.39 | 23.39 | 34,289 | -0.85(-3.53%) |
Mar 03, 2017 | 24.38 | 24.60 | 23.61 | 24.24 | 34,768 | -0.22(-0.92%) |
Mar 02, 2017 | 23.97 | 24.51 | 23.97 | 24.47 | 43,237 | +0.09(+0.37%) |