Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.22 | 20.41 | 19.67 | 20.17 | 617,254 | -0.09(-0.47%) |
May 30, 2017 | 20.65 | 20.69 | 20.22 | 20.27 | 705,396 | -0.47(-2.28%) |
May 26, 2017 | 20.60 | 20.83 | 20.34 | 20.74 | 678,793 | +0.09(+0.46%) |
May 25, 2017 | 20.83 | 21.02 | 20.36 | 20.65 | 1,261,607 | -0.19(-0.91%) |
May 24, 2017 | 20.65 | 21.21 | 20.50 | 20.83 | 709,859 | +0.21(+1.01%) |
May 23, 2017 | 20.34 | 20.72 | 19.97 | 20.63 | 804,718 | +0.28(+1.39%) |
May 22, 2017 | 21.10 | 21.19 | 19.87 | 20.34 | 1,334,754 | -0.70(-3.35%) |
May 19, 2017 | 21.33 | 21.57 | 20.91 | 21.05 | 1,781,968 | -0.19(-0.88%) |
May 18, 2017 | 21.43 | 21.47 | 20.98 | 21.24 | 1,512,057 | -0.38(-1.74%) |
May 17, 2017 | 22.32 | 22.60 | 21.47 | 21.61 | 1,400,493 | -1.03(-4.56%) |
May 16, 2017 | 23.07 | 23.12 | 22.46 | 22.65 | 1,066,410 | -0.38(-1.63%) |
May 15, 2017 | 23.45 | 23.49 | 22.98 | 23.02 | 655,097 | +0.00(+0.00%) |
May 12, 2017 | 23.77 | 23.92 | 22.83 | 23.02 | 595,380 | -0.75(-3.16%) |
May 11, 2017 | 24.01 | 24.24 | 23.35 | 23.77 | 1,008,399 | -0.14(-0.59%) |
May 10, 2017 | 23.96 | 24.15 | 23.82 | 23.92 | 1,265,045 | +0.19(+0.79%) |
May 09, 2017 | 24.10 | 24.24 | 23.47 | 23.73 | 1,095,908 | -0.38(-1.56%) |
May 08, 2017 | 24.06 | 24.15 | 23.68 | 24.10 | 1,207,390 | -0.09(-0.39%) |
May 05, 2017 | 23.16 | 24.48 | 23.16 | 24.20 | 1,515,227 | +1.03(+4.46%) |
May 04, 2017 | 23.16 | 23.35 | 22.55 | 23.16 | 885,431 | -0.09(-0.40%) |
May 03, 2017 | 23.87 | 23.96 | 23.26 | 23.26 | 1,078,916 | -0.56(-2.37%) |
May 02, 2017 | 23.40 | 23.87 | 22.18 | 23.82 | 3,336,897 | +2.54(+11.92%) |
May 01, 2017 | 21.52 | 21.64 | 20.84 | 21.28 | 1,244,204 | -0.33(-1.52%) |
Apr 28, 2017 | 22.46 | 22.46 | 21.52 | 21.61 | 1,430,561 | -0.75(-3.36%) |
Apr 27, 2017 | 21.89 | 22.41 | 21.66 | 22.36 | 749,861 | +0.28(+1.28%) |
Apr 26, 2017 | 22.65 | 22.74 | 21.99 | 22.08 | 1,138,733 | -0.09(-0.42%) |
Apr 25, 2017 | 21.52 | 22.32 | 21.33 | 22.18 | 646,162 | +0.75(+3.51%) |
Apr 24, 2017 | 21.66 | 21.75 | 21.05 | 21.43 | 822,251 | -0.09(-0.44%) |
Apr 21, 2017 | 21.52 | 21.75 | 21.33 | 21.52 | 564,390 | +0.05(+0.22%) |
Apr 20, 2017 | 21.89 | 21.99 | 21.38 | 21.47 | 834,630 | -0.33(-1.51%) |
Apr 19, 2017 | 22.22 | 22.22 | 21.75 | 21.80 | 734,187 | -0.33(-1.49%) |
Apr 18, 2017 | 21.47 | 22.22 | 21.24 | 22.13 | 775,526 | +0.56(+2.61%) |
Apr 17, 2017 | 21.38 | 21.61 | 21.19 | 21.57 | 981,527 | +0.28(+1.32%) |
Apr 13, 2017 | 22.18 | 22.20 | 21.19 | 21.28 | 858,720 | -0.89(-4.03%) |
Apr 12, 2017 | 22.65 | 22.83 | 22.13 | 22.18 | 599,105 | -0.52(-2.28%) |
Apr 11, 2017 | 22.27 | 22.74 | 22.04 | 22.69 | 635,619 | +0.38(+1.68%) |
Apr 10, 2017 | 22.41 | 22.60 | 22.08 | 22.32 | 371,272 | +0.19(+0.85%) |
Apr 07, 2017 | 22.46 | 22.46 | 22.08 | 22.13 | 510,459 | -0.28(-1.26%) |
Apr 06, 2017 | 21.80 | 22.60 | 21.71 | 22.41 | 651,603 | +0.66(+3.02%) |
Apr 05, 2017 | 23.16 | 23.42 | 21.66 | 21.75 | 1,360,952 | -1.22(-5.32%) |
Apr 04, 2017 | 23.26 | 23.54 | 22.74 | 22.98 | 1,023,384 | -0.28(-1.21%) |
Apr 03, 2017 | 23.30 | 23.35 | 22.83 | 23.26 | 737,471 | +0.00(+0.00%) |
Mar 31, 2017 | 22.51 | 23.40 | 22.51 | 23.26 | 968,614 | +0.70(+3.12%) |
Mar 30, 2017 | 23.16 | 23.26 | 22.51 | 22.55 | 777,038 | -0.42(-1.84%) |
Mar 29, 2017 | 22.08 | 22.98 | 21.38 | 22.98 | 1,004,013 | +0.99(+4.49%) |
Mar 28, 2017 | 21.33 | 22.08 | 21.28 | 21.99 | 445,201 | +0.66(+3.08%) |
Mar 27, 2017 | 21.05 | 21.66 | 21.05 | 21.33 | 748,202 | -0.14(-0.66%) |
Mar 24, 2017 | 21.52 | 21.80 | 21.33 | 21.47 | 358,522 | +0.05(+0.22%) |
Mar 23, 2017 | 21.75 | 21.85 | 21.38 | 21.43 | 420,935 | -0.28(-1.30%) |
Mar 22, 2017 | 21.33 | 21.80 | 21.14 | 21.71 | 542,516 | +0.38(+1.76%) |
Mar 21, 2017 | 22.55 | 22.65 | 21.28 | 21.33 | 629,258 | -1.17(-5.22%) |
Mar 20, 2017 | 21.89 | 22.51 | 21.66 | 22.51 | 1,048,438 | +0.42(+1.92%) |
Mar 17, 2017 | 22.13 | 22.60 | 21.94 | 22.08 | 1,281,100 | -0.14(-0.63%) |
Mar 16, 2017 | 22.32 | 22.62 | 22.08 | 22.22 | 464,624 | +0.00(+0.00%) |
Mar 15, 2017 | 22.04 | 22.27 | 21.61 | 22.22 | 522,319 | +0.38(+1.72%) |
Mar 14, 2017 | 22.08 | 22.08 | 20.93 | 21.85 | 568,684 | -0.38(-1.69%) |
Mar 13, 2017 | 21.71 | 22.32 | 21.47 | 22.22 | 831,167 | +0.61(+2.83%) |
Mar 10, 2017 | 21.00 | 21.71 | 20.86 | 21.61 | 669,844 | +0.75(+3.60%) |
Mar 09, 2017 | 20.81 | 20.93 | 20.53 | 20.86 | 823,917 | +0.00(+0.00%) |
Mar 08, 2017 | 21.14 | 22.23 | 20.77 | 20.86 | 1,276,898 | -0.42(-1.99%) |
Mar 07, 2017 | 21.61 | 21.61 | 21.05 | 21.28 | 945,277 | -0.28(-1.31%) |
Mar 06, 2017 | 21.94 | 21.99 | 21.14 | 21.57 | 1,324,749 | -0.56(-2.55%) |
Mar 03, 2017 | 22.88 | 22.98 | 21.99 | 22.13 | 960,156 | -0.70(-3.09%) |
Mar 02, 2017 | 23.92 | 23.96 | 22.83 | 22.83 | 805,351 | -1.27(-5.26%) |