Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.65 | 23.65 | 23.20 | 23.25 | 1,017,350 | -0.24(-1.02%) |
May 30, 2017 | 23.57 | 23.69 | 23.36 | 23.49 | 873,755 | -0.16(-0.68%) |
May 26, 2017 | 23.71 | 23.80 | 23.54 | 23.65 | 931,315 | -0.03(-0.13%) |
May 25, 2017 | 23.93 | 24.01 | 23.56 | 23.68 | 600,460 | -0.10(-0.42%) |
May 24, 2017 | 23.49 | 23.84 | 23.24 | 23.78 | 1,574,684 | +0.31(+1.32%) |
May 23, 2017 | 23.84 | 23.98 | 23.44 | 23.47 | 1,222,431 | -0.07(-0.30%) |
May 22, 2017 | 23.34 | 23.59 | 23.34 | 23.54 | 1,010,380 | +0.19(+0.81%) |
May 19, 2017 | 23.05 | 23.41 | 23.03 | 23.35 | 1,470,188 | +0.34(+1.48%) |
May 18, 2017 | 22.71 | 23.16 | 22.57 | 23.01 | 1,515,027 | +0.22(+0.97%) |
May 17, 2017 | 23.18 | 23.42 | 22.78 | 22.79 | 609,389 | -0.71(-3.02%) |
May 16, 2017 | 23.49 | 23.71 | 23.33 | 23.50 | 1,181,457 | +0.15(+0.64%) |
May 15, 2017 | 23.22 | 23.55 | 23.20 | 23.35 | 741,762 | +0.24(+1.04%) |
May 12, 2017 | 23.21 | 23.21 | 22.92 | 23.11 | 1,220,835 | -0.11(-0.47%) |
May 11, 2017 | 23.10 | 23.26 | 22.86 | 23.22 | 763,397 | +0.08(+0.35%) |
May 10, 2017 | 23.16 | 23.36 | 23.09 | 23.14 | 626,176 | -0.12(-0.52%) |
May 09, 2017 | 23.13 | 23.36 | 23.07 | 23.26 | 1,069,584 | +0.24(+1.04%) |
May 08, 2017 | 22.92 | 23.21 | 22.86 | 23.02 | 749,179 | +0.07(+0.31%) |
May 05, 2017 | 22.78 | 23.09 | 22.78 | 22.95 | 739,580 | -0.06(-0.26%) |
May 04, 2017 | 22.92 | 23.29 | 22.85 | 23.01 | 1,151,843 | +0.11(+0.48%) |
May 03, 2017 | 22.91 | 23.16 | 22.83 | 22.90 | 1,194,153 | -0.10(-0.43%) |
May 02, 2017 | 22.80 | 23.12 | 22.76 | 23.00 | 4,897,362 | -1.15(-4.76%) |
May 01, 2017 | 23.28 | 24.60 | 23.22 | 24.15 | 2,153,193 | +1.05(+4.55%) |
Apr 28, 2017 | 23.16 | 23.20 | 22.75 | 23.10 | 1,114,322 | +0.08(+0.35%) |
Apr 27, 2017 | 22.76 | 23.18 | 22.31 | 23.02 | 1,028,996 | +0.51(+2.27%) |
Apr 26, 2017 | 22.25 | 22.69 | 22.18 | 22.51 | 1,230,687 | +0.32(+1.44%) |
Apr 25, 2017 | 22.32 | 22.32 | 21.92 | 22.19 | 1,005,904 | -0.12(-0.54%) |
Apr 24, 2017 | 22.35 | 22.51 | 22.02 | 22.31 | 940,604 | +0.27(+1.23%) |
Apr 21, 2017 | 21.92 | 22.09 | 21.68 | 22.04 | 1,252,501 | +0.10(+0.46%) |
Apr 20, 2017 | 22.19 | 22.47 | 21.76 | 21.94 | 849,122 | -0.11(-0.50%) |
Apr 19, 2017 | 22.05 | 22.21 | 21.87 | 22.05 | 1,028,167 | +0.11(+0.50%) |
Apr 18, 2017 | 21.57 | 22.09 | 21.47 | 21.94 | 1,120,711 | +0.38(+1.76%) |
Apr 17, 2017 | 21.44 | 21.60 | 21.38 | 21.56 | 1,706,003 | +0.17(+0.79%) |
Apr 13, 2017 | 21.39 | 21.66 | 21.32 | 21.39 | 990,975 | -0.04(-0.19%) |
Apr 12, 2017 | 21.55 | 21.64 | 21.33 | 21.43 | 1,192,682 | -0.08(-0.37%) |
Apr 11, 2017 | 21.35 | 21.60 | 21.35 | 21.51 | 945,160 | +0.16(+0.75%) |
Apr 10, 2017 | 21.26 | 21.54 | 21.25 | 21.35 | 832,306 | +0.09(+0.42%) |
Apr 07, 2017 | 21.23 | 21.42 | 21.09 | 21.26 | 669,690 | -0.01(-0.05%) |
Apr 06, 2017 | 21.02 | 21.42 | 20.87 | 21.27 | 849,717 | +0.27(+1.29%) |
Apr 05, 2017 | 21.28 | 21.53 | 20.98 | 21.00 | 1,042,049 | -0.27(-1.27%) |
Apr 04, 2017 | 21.09 | 21.35 | 20.96 | 21.27 | 1,132,548 | +0.08(+0.38%) |
Apr 03, 2017 | 21.36 | 21.44 | 21.15 | 21.19 | 717,574 | -0.13(-0.61%) |
Mar 31, 2017 | 21.44 | 21.52 | 21.23 | 21.32 | 1,295,871 | -0.12(-0.56%) |
Mar 30, 2017 | 21.49 | 21.56 | 21.30 | 21.44 | 842,682 | -0.01(-0.05%) |
Mar 29, 2017 | 21.55 | 21.61 | 21.33 | 21.45 | 1,050,081 | -0.10(-0.46%) |
Mar 28, 2017 | 21.19 | 21.66 | 21.19 | 21.55 | 1,427,523 | +0.27(+1.27%) |
Mar 27, 2017 | 21.04 | 21.33 | 20.90 | 21.28 | 1,128,784 | +0.01(+0.05%) |
Mar 24, 2017 | 21.36 | 21.63 | 21.26 | 21.27 | 1,199,111 | +0.07(+0.33%) |
Mar 23, 2017 | 20.92 | 21.46 | 20.92 | 21.20 | 2,005,472 | +0.35(+1.68%) |
Mar 22, 2017 | 21.06 | 21.38 | 20.46 | 20.85 | 5,030,950 | -1.00(-4.58%) |
Mar 21, 2017 | 22.08 | 22.14 | 21.71 | 21.85 | 855,116 | -0.20(-0.91%) |
Mar 20, 2017 | 21.65 | 22.17 | 21.44 | 22.05 | 1,338,478 | +0.42(+1.94%) |
Mar 17, 2017 | 21.82 | 22.06 | 21.48 | 21.63 | 1,864,502 | -0.08(-0.37%) |
Mar 16, 2017 | 20.88 | 21.73 | 20.86 | 21.71 | 1,023,209 | +0.91(+4.38%) |
Mar 15, 2017 | 20.69 | 20.92 | 20.50 | 20.80 | 803,809 | +0.25(+1.22%) |
Mar 14, 2017 | 20.55 | 20.70 | 20.28 | 20.55 | 469,375 | -0.14(-0.68%) |
Mar 13, 2017 | 20.72 | 20.93 | 20.50 | 20.69 | 476,623 | -0.04(-0.19%) |
Mar 10, 2017 | 20.71 | 20.96 | 20.52 | 20.73 | 865,445 | +0.27(+1.32%) |
Mar 09, 2017 | 20.71 | 20.88 | 20.28 | 20.46 | 338,577 | -0.22(-1.06%) |
Mar 08, 2017 | 20.44 | 20.80 | 20.25 | 20.68 | 771,431 | +0.14(+0.68%) |
Mar 07, 2017 | 20.73 | 20.93 | 20.33 | 20.54 | 1,125,518 | -0.15(-0.72%) |
Mar 06, 2017 | 20.67 | 20.82 | 20.44 | 20.69 | 367,282 | +0.01(+0.05%) |
Mar 03, 2017 | 20.68 | 20.77 | 20.56 | 20.68 | 506,651 | +0.00(+0.00%) |
Mar 02, 2017 | 20.76 | 20.87 | 20.50 | 20.68 | 564,374 | -0.08(-0.39%) |