Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.54 | 22.62 | 22.23 | 22.49 | 409,793 | +0.00(+0.00%) |
May 30, 2017 | 22.16 | 22.66 | 22.00 | 22.49 | 713,358 | +0.21(+0.93%) |
May 26, 2017 | 22.78 | 22.78 | 22.16 | 22.29 | 495,385 | -0.45(-2.00%) |
May 25, 2017 | 22.62 | 22.89 | 22.29 | 22.74 | 1,142,880 | +0.21(+0.92%) |
May 24, 2017 | 22.33 | 22.70 | 22.25 | 22.54 | 909,068 | +0.21(+0.92%) |
May 23, 2017 | 21.71 | 22.54 | 21.50 | 22.33 | 1,437,872 | +0.58(+2.66%) |
May 22, 2017 | 21.38 | 21.79 | 21.17 | 21.75 | 1,007,284 | +0.41(+1.93%) |
May 19, 2017 | 21.30 | 21.57 | 21.30 | 21.34 | 695,202 | +0.04(+0.19%) |
May 18, 2017 | 20.84 | 21.59 | 20.76 | 21.30 | 952,411 | +0.50(+2.38%) |
May 17, 2017 | 21.30 | 21.42 | 20.80 | 20.80 | 1,053,762 | -0.74(-3.45%) |
May 16, 2017 | 21.46 | 21.75 | 21.21 | 21.55 | 832,906 | +0.12(+0.58%) |
May 15, 2017 | 21.34 | 21.55 | 21.26 | 21.42 | 526,917 | +0.17(+0.78%) |
May 12, 2017 | 21.55 | 21.63 | 21.26 | 21.26 | 806,179 | -0.29(-1.34%) |
May 11, 2017 | 21.71 | 21.79 | 21.38 | 21.55 | 704,631 | -0.29(-1.32%) |
May 10, 2017 | 21.79 | 21.88 | 21.50 | 21.83 | 1,083,735 | +0.04(+0.19%) |
May 09, 2017 | 21.96 | 22.12 | 21.71 | 21.79 | 811,170 | -0.08(-0.38%) |
May 08, 2017 | 22.08 | 22.54 | 21.83 | 21.88 | 749,719 | -0.17(-0.75%) |
May 05, 2017 | 22.21 | 22.37 | 22.00 | 22.04 | 773,289 | -0.21(-0.93%) |
May 04, 2017 | 22.58 | 22.58 | 22.08 | 22.25 | 606,825 | -0.17(-0.74%) |
May 03, 2017 | 22.49 | 22.58 | 21.96 | 22.41 | 1,045,345 | -0.08(-0.37%) |
May 02, 2017 | 22.33 | 22.58 | 22.21 | 22.49 | 822,414 | +0.17(+0.74%) |
May 01, 2017 | 22.66 | 22.66 | 22.23 | 22.33 | 877,910 | -0.21(-0.92%) |
Apr 28, 2017 | 22.99 | 22.99 | 22.33 | 22.54 | 942,936 | -0.41(-1.80%) |
Apr 27, 2017 | 22.82 | 23.11 | 22.70 | 22.95 | 952,542 | +0.12(+0.54%) |
Apr 26, 2017 | 22.74 | 23.24 | 22.69 | 22.82 | 1,307,077 | +0.04(+0.18%) |
Apr 25, 2017 | 23.11 | 23.61 | 22.74 | 22.78 | 1,855,952 | -0.29(-1.25%) |
Apr 24, 2017 | 22.82 | 23.36 | 22.64 | 23.07 | 2,570,071 | +0.66(+2.95%) |
Apr 21, 2017 | 23.07 | 24.93 | 21.67 | 22.41 | 3,030,930 | +1.69(+8.17%) |
Apr 20, 2017 | 20.43 | 20.80 | 20.25 | 20.72 | 1,514,314 | +0.37(+1.83%) |
Apr 19, 2017 | 20.39 | 20.64 | 20.27 | 20.35 | 1,164,938 | +0.04(+0.20%) |
Apr 18, 2017 | 20.31 | 20.39 | 20.14 | 20.31 | 811,753 | -0.12(-0.61%) |
Apr 17, 2017 | 20.10 | 20.47 | 19.98 | 20.43 | 1,219,636 | +0.33(+1.64%) |
Apr 13, 2017 | 20.60 | 20.84 | 20.08 | 20.10 | 1,217,902 | -0.70(-3.37%) |
Apr 12, 2017 | 21.42 | 21.42 | 20.68 | 20.80 | 1,037,075 | -0.61(-2.85%) |
Apr 11, 2017 | 21.74 | 21.89 | 21.31 | 21.41 | 1,800,720 | -0.49(-2.26%) |
Apr 10, 2017 | 21.25 | 21.91 | 21.04 | 21.91 | 3,032,358 | +0.95(+4.52%) |
Apr 07, 2017 | 20.88 | 21.04 | 20.67 | 20.96 | 837,532 | +0.00(+0.00%) |
Apr 06, 2017 | 21.25 | 21.41 | 20.67 | 20.96 | 1,522,126 | -0.29(-1.36%) |
Apr 05, 2017 | 21.58 | 21.82 | 21.21 | 21.25 | 1,174,974 | -0.21(-0.96%) |
Apr 04, 2017 | 21.45 | 21.78 | 21.31 | 21.45 | 1,121,807 | -0.04(-0.19%) |
Apr 03, 2017 | 21.70 | 22.20 | 21.33 | 21.50 | 841,697 | -0.08(-0.38%) |
Mar 31, 2017 | 21.45 | 21.74 | 21.25 | 21.58 | 406,389 | +0.08(+0.38%) |
Mar 30, 2017 | 21.41 | 21.62 | 21.21 | 21.50 | 567,531 | +0.08(+0.38%) |
Mar 29, 2017 | 21.29 | 21.62 | 21.12 | 21.41 | 661,678 | +0.00(+0.00%) |
Mar 28, 2017 | 21.00 | 21.54 | 20.88 | 21.41 | 775,520 | +0.37(+1.76%) |
Mar 27, 2017 | 21.04 | 21.39 | 20.84 | 21.04 | 748,888 | -0.41(-1.92%) |
Mar 24, 2017 | 22.11 | 22.11 | 21.25 | 21.45 | 637,832 | -0.16(-0.76%) |
Mar 23, 2017 | 21.78 | 22.11 | 21.58 | 21.62 | 532,540 | -0.21(-0.94%) |
Mar 22, 2017 | 21.95 | 22.20 | 21.74 | 21.82 | 453,853 | -0.16(-0.75%) |
Mar 21, 2017 | 22.52 | 22.52 | 21.66 | 21.99 | 720,396 | -0.29(-1.29%) |
Mar 20, 2017 | 22.52 | 22.65 | 22.07 | 22.28 | 588,754 | -0.25(-1.10%) |
Mar 17, 2017 | 22.61 | 22.81 | 22.40 | 22.52 | 1,157,188 | -0.21(-0.91%) |
Mar 16, 2017 | 22.73 | 22.87 | 22.52 | 22.73 | 430,188 | +0.00(+0.00%) |
Mar 15, 2017 | 22.36 | 22.90 | 22.24 | 22.73 | 692,814 | +0.45(+2.03%) |
Mar 14, 2017 | 22.28 | 22.36 | 21.93 | 22.28 | 692,158 | -0.12(-0.55%) |
Mar 13, 2017 | 22.52 | 22.69 | 22.40 | 22.40 | 1,204,080 | -0.12(-0.55%) |
Mar 10, 2017 | 22.32 | 22.57 | 22.11 | 22.52 | 466,551 | +0.37(+1.67%) |
Mar 09, 2017 | 22.40 | 22.69 | 22.03 | 22.15 | 556,720 | -0.16(-0.74%) |
Mar 08, 2017 | 22.28 | 22.52 | 22.15 | 22.32 | 685,368 | +0.08(+0.37%) |
Mar 07, 2017 | 22.69 | 22.92 | 22.20 | 22.24 | 822,234 | -0.45(-2.00%) |
Mar 06, 2017 | 22.40 | 22.77 | 22.36 | 22.69 | 596,353 | +0.08(+0.36%) |
Mar 03, 2017 | 22.85 | 22.44 | 22.61 | 713,789 | -0.12(-0.54%) | |
Mar 02, 2017 | 23.47 | 23.51 | 22.61 | 22.73 | 1,049,143 | -0.78(-3.33%) |