Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.92 | 21.03 | 20.73 | 20.99 | 898,865 | +0.08(+0.41%) |
May 30, 2017 | 21.28 | 21.34 | 20.88 | 20.90 | 381,501 | -0.38(-1.78%) |
May 26, 2017 | 21.57 | 21.57 | 21.19 | 21.28 | 339,643 | -0.27(-1.26%) |
May 25, 2017 | 21.46 | 21.73 | 21.41 | 21.55 | 584,498 | +0.12(+0.58%) |
May 24, 2017 | 21.20 | 21.63 | 21.19 | 21.43 | 841,319 | +0.22(+1.06%) |
May 23, 2017 | 21.26 | 21.33 | 21.15 | 21.20 | 685,373 | -0.01(-0.04%) |
May 22, 2017 | 21.52 | 21.67 | 21.17 | 21.21 | 843,271 | -0.32(-1.47%) |
May 19, 2017 | 21.37 | 21.77 | 21.29 | 21.53 | 1,029,761 | +0.15(+0.69%) |
May 18, 2017 | 21.12 | 21.42 | 20.89 | 21.38 | 825,118 | +0.25(+1.21%) |
May 17, 2017 | 20.77 | 21.19 | 20.64 | 21.12 | 1,172,699 | +0.33(+1.60%) |
May 16, 2017 | 21.36 | 21.42 | 20.75 | 20.79 | 635,636 | -0.56(-2.64%) |
May 15, 2017 | 21.30 | 21.64 | 21.28 | 21.36 | 488,072 | +0.09(+0.44%) |
May 12, 2017 | 21.73 | 21.76 | 21.25 | 21.26 | 679,332 | -0.41(-1.89%) |
May 11, 2017 | 21.92 | 22.02 | 21.63 | 21.67 | 509,117 | -0.38(-1.72%) |
May 10, 2017 | 21.98 | 22.30 | 21.91 | 22.05 | 614,908 | +0.06(+0.28%) |
May 09, 2017 | 21.82 | 21.99 | 21.63 | 21.99 | 607,165 | +0.19(+0.89%) |
May 08, 2017 | 22.21 | 22.27 | 21.79 | 21.80 | 467,012 | -0.43(-1.91%) |
May 05, 2017 | 22.19 | 22.35 | 22.02 | 22.22 | 526,031 | +0.12(+0.52%) |
May 04, 2017 | 22.38 | 22.38 | 21.80 | 22.11 | 566,524 | -0.45(-1.99%) |
May 03, 2017 | 22.83 | 22.85 | 22.42 | 22.55 | 728,055 | -0.23(-1.02%) |
May 02, 2017 | 22.74 | 22.92 | 22.66 | 22.79 | 579,058 | +0.05(+0.24%) |
May 01, 2017 | 22.53 | 22.78 | 22.39 | 22.73 | 797,173 | +0.26(+1.13%) |
Apr 28, 2017 | 22.99 | 23.03 | 22.34 | 22.48 | 1,007,608 | -0.55(-2.38%) |
Apr 27, 2017 | 23.20 | 23.27 | 22.95 | 23.03 | 835,439 | -0.12(-0.50%) |
Apr 26, 2017 | 23.64 | 23.65 | 23.07 | 23.14 | 871,160 | -0.63(-2.63%) |
Apr 25, 2017 | 24.22 | 24.39 | 23.54 | 23.77 | 916,017 | -0.01(-0.03%) |
Apr 24, 2017 | 24.43 | 24.50 | 23.62 | 23.78 | 904,772 | -0.51(-2.10%) |
Apr 21, 2017 | 24.48 | 24.49 | 24.22 | 24.29 | 913,470 | -0.24(-0.98%) |
Apr 20, 2017 | 24.53 | 24.56 | 24.34 | 24.53 | 636,551 | +0.02(+0.06%) |
Apr 19, 2017 | 24.52 | 24.75 | 24.45 | 24.51 | 858,090 | -0.01(-0.03%) |
Apr 18, 2017 | 24.27 | 24.55 | 24.26 | 24.52 | 681,034 | +0.20(+0.83%) |
Apr 17, 2017 | 24.19 | 24.38 | 24.15 | 24.32 | 756,558 | +0.19(+0.80%) |
Apr 13, 2017 | 24.05 | 24.27 | 23.88 | 24.12 | 1,365,672 | +0.15(+0.61%) |
Apr 12, 2017 | 23.61 | 24.00 | 23.50 | 23.98 | 1,078,248 | +0.35(+1.47%) |
Apr 11, 2017 | 23.40 | 23.78 | 23.32 | 23.63 | 919,085 | +0.26(+1.12%) |
Apr 10, 2017 | 23.12 | 23.44 | 23.01 | 23.37 | 562,147 | +0.22(+0.97%) |
Apr 07, 2017 | 23.10 | 23.31 | 23.02 | 23.14 | 1,021,337 | +0.02(+0.07%) |
Apr 06, 2017 | 22.93 | 23.16 | 22.81 | 23.13 | 617,051 | +0.21(+0.91%) |
Apr 05, 2017 | 23.24 | 23.28 | 22.89 | 22.92 | 630,750 | -0.26(-1.13%) |
Apr 04, 2017 | 23.29 | 23.43 | 23.06 | 23.18 | 1,139,195 | -0.15(-0.63%) |
Apr 03, 2017 | 23.17 | 23.49 | 23.15 | 23.33 | 559,531 | +0.09(+0.40%) |
Mar 31, 2017 | 23.07 | 23.31 | 23.07 | 23.23 | 919,082 | +0.12(+0.54%) |
Mar 30, 2017 | 23.00 | 23.16 | 22.75 | 23.11 | 459,468 | +0.13(+0.57%) |
Mar 29, 2017 | 22.95 | 23.05 | 22.75 | 22.98 | 523,045 | +0.07(+0.30%) |
Mar 28, 2017 | 22.76 | 22.93 | 22.62 | 22.91 | 683,869 | +0.13(+0.57%) |
Mar 27, 2017 | 23.21 | 23.29 | 22.70 | 22.78 | 604,231 | -0.46(-1.98%) |
Mar 24, 2017 | 23.01 | 23.35 | 23.01 | 23.24 | 556,601 | +0.24(+1.03%) |
Mar 23, 2017 | 22.80 | 23.24 | 22.71 | 23.00 | 939,518 | +0.20(+0.87%) |
Mar 22, 2017 | 23.39 | 23.39 | 22.47 | 22.80 | 1,143,909 | -0.59(-2.52%) |
Mar 21, 2017 | 23.50 | 23.58 | 23.26 | 23.39 | 719,014 | -0.09(-0.39%) |
Mar 20, 2017 | 23.70 | 23.75 | 23.45 | 23.48 | 561,251 | -0.16(-0.68%) |
Mar 17, 2017 | 23.63 | 23.73 | 23.42 | 23.65 | 2,555,015 | -0.06(-0.26%) |
Mar 16, 2017 | 23.91 | 23.99 | 23.70 | 23.71 | 593,872 | -0.15(-0.64%) |
Mar 15, 2017 | 23.38 | 23.99 | 23.35 | 23.86 | 708,377 | +0.64(+2.77%) |
Mar 14, 2017 | 22.85 | 23.32 | 22.83 | 23.22 | 538,844 | +0.29(+1.27%) |
Mar 13, 2017 | 23.05 | 22.62 | 22.93 | 817,124 | +0.34(+1.49%) | |
Mar 10, 2017 | 22.71 | 22.87 | 22.40 | 22.59 | 1,010,606 | -0.13(-0.57%) |
Mar 09, 2017 | 23.19 | 23.30 | 22.59 | 22.72 | 1,141,716 | -0.46(-1.98%) |
Mar 08, 2017 | 23.45 | 23.62 | 23.07 | 23.18 | 766,932 | -0.61(-2.58%) |
Mar 07, 2017 | 24.18 | 24.23 | 23.77 | 23.79 | 586,805 | -0.49(-2.02%) |
Mar 06, 2017 | 24.31 | 24.40 | 24.10 | 24.28 | 535,857 | -0.16(-0.66%) |
Mar 03, 2017 | 24.52 | 24.55 | 23.83 | 24.44 | 965,086 | -0.05(-0.19%) |
Mar 02, 2017 | 24.34 | 24.66 | 24.19 | 24.49 | 1,208,031 | +0.15(+0.63%) |