Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.16 | 20.33 | 19.46 | 19.71 | 437,330 | -0.45(-2.23%) |
May 30, 2017 | 20.53 | 20.72 | 20.13 | 20.16 | 261,895 | -0.48(-2.31%) |
May 26, 2017 | 20.61 | 20.72 | 20.41 | 20.64 | 456,825 | +0.00(+0.00%) |
May 25, 2017 | 20.47 | 20.86 | 20.41 | 20.64 | 548,756 | +0.31(+1.52%) |
May 24, 2017 | 20.36 | 20.44 | 20.05 | 20.33 | 290,471 | -0.03(-0.14%) |
May 23, 2017 | 20.41 | 20.58 | 20.19 | 20.36 | 364,550 | -0.03(-0.14%) |
May 22, 2017 | 20.27 | 20.41 | 20.19 | 20.39 | 345,579 | +0.25(+1.26%) |
May 19, 2017 | 19.88 | 20.33 | 19.57 | 20.13 | 349,888 | +0.28(+1.41%) |
May 18, 2017 | 19.54 | 20.05 | 19.43 | 19.85 | 668,877 | +0.22(+1.14%) |
May 17, 2017 | 20.50 | 20.69 | 19.57 | 19.63 | 476,483 | -1.29(-6.17%) |
May 16, 2017 | 21.03 | 21.20 | 20.64 | 20.92 | 318,134 | -0.11(-0.53%) |
May 15, 2017 | 21.03 | 21.23 | 21.00 | 21.03 | 289,538 | +0.08(+0.40%) |
May 12, 2017 | 21.12 | 21.14 | 20.86 | 20.95 | 386,438 | -0.28(-1.32%) |
May 11, 2017 | 21.37 | 21.45 | 20.92 | 21.23 | 366,696 | -0.25(-1.18%) |
May 10, 2017 | 21.34 | 21.62 | 21.23 | 21.48 | 525,905 | +0.06(+0.26%) |
May 09, 2017 | 21.14 | 21.73 | 21.03 | 21.42 | 581,014 | +0.25(+1.19%) |
May 08, 2017 | 20.86 | 21.20 | 20.72 | 21.17 | 593,358 | +0.29(+1.40%) |
May 05, 2017 | 21.02 | 21.16 | 20.69 | 20.88 | 416,351 | -0.22(-1.05%) |
May 04, 2017 | 21.38 | 21.46 | 20.80 | 21.10 | 251,606 | -0.22(-1.04%) |
May 03, 2017 | 20.94 | 21.38 | 20.94 | 21.32 | 577,373 | +0.25(+1.19%) |
May 02, 2017 | 20.57 | 21.07 | 20.41 | 21.07 | 384,320 | +0.64(+3.13%) |
May 01, 2017 | 20.55 | 20.82 | 20.27 | 20.44 | 752,029 | +0.03(+0.14%) |
Apr 28, 2017 | 20.60 | 20.77 | 20.35 | 20.41 | 705,212 | -0.17(-0.81%) |
Apr 27, 2017 | 21.46 | 21.55 | 20.42 | 20.57 | 1,140,921 | -1.06(-4.88%) |
Apr 26, 2017 | 21.55 | 21.83 | 21.44 | 21.63 | 1,852,740 | +0.08(+0.39%) |
Apr 25, 2017 | 21.80 | 22.02 | 21.49 | 21.55 | 802,477 | -0.08(-0.39%) |
Apr 24, 2017 | 21.69 | 22.05 | 21.51 | 21.63 | 698,927 | +0.22(+1.04%) |
Apr 21, 2017 | 21.38 | 21.55 | 21.21 | 21.41 | 500,065 | -0.11(-0.52%) |
Apr 20, 2017 | 21.13 | 21.60 | 20.88 | 21.52 | 606,339 | +0.56(+2.65%) |
Apr 19, 2017 | 21.10 | 21.16 | 20.74 | 20.96 | 779,339 | +0.00(+0.00%) |
Apr 18, 2017 | 19.71 | 21.07 | 19.71 | 20.96 | 1,847,694 | +1.14(+5.75%) |
Apr 17, 2017 | 19.38 | 19.85 | 19.35 | 19.82 | 348,011 | +0.44(+2.30%) |
Apr 13, 2017 | 19.66 | 19.82 | 19.27 | 19.38 | 311,464 | -0.33(-1.69%) |
Apr 12, 2017 | 20.18 | 20.18 | 19.60 | 19.71 | 347,892 | -0.50(-2.48%) |
Apr 11, 2017 | 19.80 | 20.24 | 19.66 | 20.21 | 451,804 | +0.36(+1.82%) |
Apr 10, 2017 | 20.30 | 20.32 | 19.82 | 19.85 | 409,850 | -0.39(-1.92%) |
Apr 07, 2017 | 20.46 | 20.57 | 20.21 | 20.24 | 270,397 | -0.31(-1.49%) |
Apr 06, 2017 | 20.24 | 20.69 | 20.17 | 20.55 | 297,514 | +0.33(+1.65%) |
Apr 05, 2017 | 20.74 | 20.91 | 20.16 | 20.21 | 448,507 | -0.44(-2.15%) |
Apr 04, 2017 | 20.49 | 20.85 | 20.49 | 20.66 | 381,926 | +0.06(+0.27%) |
Apr 03, 2017 | 21.44 | 21.46 | 20.46 | 20.60 | 459,645 | -0.81(-3.77%) |
Mar 31, 2017 | 21.10 | 21.46 | 20.99 | 21.41 | 454,311 | +0.31(+1.45%) |
Mar 30, 2017 | 20.66 | 21.17 | 20.55 | 21.10 | 474,711 | +0.47(+2.29%) |
Mar 29, 2017 | 20.60 | 20.71 | 20.41 | 20.63 | 266,752 | +0.06(+0.27%) |
Mar 28, 2017 | 20.18 | 20.66 | 20.05 | 20.57 | 211,250 | +0.25(+1.23%) |
Mar 27, 2017 | 20.44 | 20.53 | 20.07 | 20.32 | 421,399 | -0.58(-2.79%) |
Mar 24, 2017 | 20.71 | 21.07 | 20.66 | 20.91 | 499,737 | +0.25(+1.21%) |
Mar 23, 2017 | 20.27 | 20.69 | 20.24 | 20.66 | 370,717 | +0.36(+1.78%) |
Mar 22, 2017 | 20.46 | 20.50 | 20.13 | 20.30 | 336,169 | -0.25(-1.22%) |
Mar 21, 2017 | 21.26 | 21.26 | 20.52 | 20.55 | 453,327 | -0.47(-2.25%) |
Mar 20, 2017 | 21.13 | 21.21 | 20.88 | 21.02 | 614,329 | -0.11(-0.53%) |
Mar 17, 2017 | 21.60 | 21.60 | 21.05 | 21.13 | 726,814 | -0.39(-1.81%) |
Mar 16, 2017 | 21.41 | 21.67 | 21.35 | 21.52 | 350,514 | +0.17(+0.78%) |
Mar 15, 2017 | 20.94 | 21.44 | 20.94 | 21.35 | 322,771 | +0.47(+2.26%) |
Mar 14, 2017 | 20.94 | 21.02 | 20.57 | 20.88 | 232,199 | -0.22(-1.05%) |
Mar 13, 2017 | 20.99 | 21.19 | 20.85 | 21.10 | 466,991 | +0.11(+0.53%) |
Mar 10, 2017 | 21.10 | 21.24 | 20.88 | 20.99 | 504,178 | +0.11(+0.53%) |
Mar 09, 2017 | 21.24 | 21.32 | 20.88 | 20.88 | 366,489 | -0.31(-1.44%) |
Mar 08, 2017 | 21.16 | 21.60 | 21.16 | 21.19 | 347,309 | +0.14(+0.66%) |
Mar 07, 2017 | 20.96 | 21.30 | 20.88 | 21.05 | 443,441 | +0.03(+0.13%) |
Mar 06, 2017 | 20.85 | 21.13 | 20.77 | 21.02 | 415,953 | -0.08(-0.40%) |
Mar 03, 2017 | 20.99 | 21.13 | 20.87 | 21.10 | 566,809 | +0.14(+0.66%) |
Mar 02, 2017 | 20.91 | 21.13 | 20.71 | 20.96 | 776,656 | +0.06(+0.27%) |