Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.25 | 23.30 | 22.55 | 23.20 | 1,115,273 | +0.05(+0.22%) |
May 30, 2017 | 23.75 | 23.90 | 23.10 | 23.15 | 546,996 | -0.70(-2.94%) |
May 26, 2017 | 23.70 | 23.95 | 23.58 | 23.85 | 446,554 | +0.10(+0.42%) |
May 25, 2017 | 23.15 | 23.85 | 23.15 | 23.75 | 767,481 | +0.20(+0.85%) |
May 24, 2017 | 23.05 | 23.75 | 23.05 | 23.55 | 541,414 | +0.50(+2.17%) |
May 23, 2017 | 24.00 | 24.05 | 22.75 | 23.05 | 1,320,473 | -0.95(-3.96%) |
May 22, 2017 | 23.75 | 24.40 | 23.75 | 24.00 | 1,279,606 | +0.35(+1.48%) |
May 19, 2017 | 23.00 | 23.98 | 23.00 | 23.65 | 810,763 | +0.80(+3.50%) |
May 18, 2017 | 22.20 | 22.95 | 21.90 | 22.85 | 1,103,906 | +0.50(+2.24%) |
May 17, 2017 | 23.35 | 23.50 | 22.25 | 22.35 | 1,444,629 | -1.40(-5.89%) |
May 16, 2017 | 23.35 | 23.85 | 23.35 | 23.75 | 852,575 | +0.40(+1.71%) |
May 15, 2017 | 23.55 | 23.70 | 23.15 | 23.35 | 529,679 | +0.00(+0.00%) |
May 12, 2017 | 23.30 | 23.50 | 23.15 | 23.35 | 840,330 | +0.10(+0.43%) |
May 11, 2017 | 23.10 | 23.50 | 22.80 | 23.25 | 1,096,941 | +0.05(+0.22%) |
May 10, 2017 | 22.55 | 23.40 | 22.21 | 23.20 | 952,093 | +0.60(+2.65%) |
May 09, 2017 | 22.65 | 22.73 | 22.45 | 22.60 | 703,648 | +0.05(+0.22%) |
May 08, 2017 | 22.85 | 23.00 | 22.55 | 22.55 | 486,609 | -0.40(-1.74%) |
May 05, 2017 | 23.00 | 23.05 | 22.65 | 22.95 | 476,205 | +0.05(+0.22%) |
May 04, 2017 | 22.85 | 23.00 | 22.60 | 22.90 | 399,223 | +0.10(+0.44%) |
May 03, 2017 | 22.75 | 23.05 | 22.60 | 22.80 | 513,511 | +0.00(+0.00%) |
May 02, 2017 | 23.60 | 23.90 | 22.45 | 22.80 | 1,291,270 | -0.85(-3.59%) |
May 01, 2017 | 23.75 | 24.12 | 23.55 | 23.65 | 883,825 | -0.10(-0.42%) |
Apr 28, 2017 | 24.05 | 24.55 | 23.30 | 23.75 | 1,530,314 | +0.85(+3.71%) |
Apr 27, 2017 | 22.85 | 23.10 | 22.40 | 22.90 | 1,120,620 | +0.00(+0.00%) |
Apr 26, 2017 | 22.65 | 23.02 | 22.65 | 22.90 | 642,845 | +0.15(+0.66%) |
Apr 25, 2017 | 22.20 | 22.85 | 22.15 | 22.75 | 636,461 | +0.65(+2.94%) |
Apr 24, 2017 | 22.25 | 22.45 | 21.95 | 22.10 | 789,144 | +0.30(+1.38%) |
Apr 21, 2017 | 21.90 | 22.00 | 21.52 | 21.80 | 538,498 | -0.05(-0.23%) |
Apr 20, 2017 | 21.45 | 22.05 | 21.45 | 21.85 | 1,261,304 | +0.60(+2.82%) |
Apr 19, 2017 | 21.55 | 21.60 | 21.15 | 21.25 | 1,119,309 | -0.15(-0.70%) |
Apr 18, 2017 | 21.00 | 21.80 | 20.80 | 21.40 | 1,354,364 | +0.55(+2.64%) |
Apr 17, 2017 | 21.05 | 21.20 | 20.60 | 20.85 | 812,825 | -0.10(-0.48%) |
Apr 13, 2017 | 21.40 | 21.55 | 20.95 | 20.95 | 810,439 | -0.50(-2.33%) |
Apr 12, 2017 | 22.30 | 22.40 | 21.45 | 21.45 | 617,224 | -0.95(-4.24%) |
Apr 11, 2017 | 22.25 | 22.45 | 21.85 | 22.40 | 385,424 | +0.10(+0.45%) |
Apr 10, 2017 | 22.40 | 22.70 | 22.10 | 22.30 | 428,112 | +0.00(+0.00%) |
Apr 07, 2017 | 22.40 | 22.60 | 22.02 | 22.30 | 637,513 | -0.30(-1.33%) |
Apr 06, 2017 | 22.15 | 22.60 | 22.05 | 22.60 | 558,139 | +0.25(+1.12%) |
Apr 05, 2017 | 22.90 | 23.55 | 22.31 | 22.35 | 967,583 | -0.55(-2.40%) |
Apr 04, 2017 | 23.30 | 23.65 | 22.85 | 22.90 | 915,019 | -0.40(-1.72%) |
Apr 03, 2017 | 23.75 | 24.15 | 22.88 | 23.30 | 717,257 | -0.35(-1.48%) |
Mar 31, 2017 | 22.95 | 23.95 | 22.80 | 23.65 | 1,631,707 | +0.65(+2.83%) |
Mar 30, 2017 | 23.00 | 23.20 | 22.70 | 23.00 | 1,240,905 | +0.05(+0.22%) |
Mar 29, 2017 | 22.60 | 23.20 | 22.57 | 22.95 | 894,098 | +0.25(+1.10%) |
Mar 28, 2017 | 21.75 | 22.95 | 21.60 | 22.70 | 4,329,271 | +0.95(+4.37%) |
Mar 27, 2017 | 21.40 | 21.93 | 21.15 | 21.75 | 951,563 | +0.10(+0.46%) |
Mar 24, 2017 | 21.55 | 21.85 | 21.45 | 21.65 | 1,296,401 | +0.10(+0.46%) |
Mar 23, 2017 | 21.00 | 21.77 | 20.50 | 21.55 | 1,153,259 | +0.55(+2.62%) |
Mar 22, 2017 | 21.05 | 21.38 | 20.65 | 21.00 | 1,358,401 | -0.15(-0.71%) |
Mar 21, 2017 | 21.75 | 21.90 | 20.95 | 21.15 | 1,530,478 | -0.45(-2.08%) |
Mar 20, 2017 | 21.50 | 21.85 | 21.18 | 21.60 | 1,577,667 | +0.10(+0.47%) |
Mar 17, 2017 | 21.40 | 21.93 | 21.20 | 21.50 | 1,280,504 | +0.00(+0.00%) |
Mar 16, 2017 | 21.55 | 21.80 | 21.35 | 21.50 | 524,255 | +0.05(+0.23%) |
Mar 15, 2017 | 21.05 | 21.70 | 21.00 | 21.45 | 1,077,785 | +0.60(+2.88%) |
Mar 14, 2017 | 21.00 | 21.00 | 20.55 | 20.85 | 646,450 | -0.30(-1.42%) |
Mar 13, 2017 | 20.40 | 21.30 | 20.29 | 21.15 | 797,335 | +0.65(+3.17%) |
Mar 10, 2017 | 20.75 | 21.23 | 20.35 | 20.50 | 1,040,732 | -0.05(-0.24%) |
Mar 09, 2017 | 21.30 | 21.45 | 20.45 | 20.55 | 1,518,786 | -0.70(-3.29%) |
Mar 08, 2017 | 21.70 | 21.95 | 21.25 | 21.25 | 1,109,275 | -0.35(-1.62%) |
Mar 07, 2017 | 21.75 | 22.50 | 21.35 | 21.60 | 1,401,634 | -0.55(-2.48%) |
Mar 06, 2017 | 22.25 | 22.55 | 21.77 | 22.15 | 1,845,196 | -0.35(-1.56%) |
Mar 03, 2017 | 20.70 | 23.05 | 19.80 | 22.50 | 4,134,165 | +1.60(+7.66%) |
Mar 02, 2017 | 20.95 | 21.25 | 20.55 | 20.90 | 1,530,801 | -0.05(-0.24%) |