Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.00 | 23.00 | 22.65 | 22.80 | 53,866 | -0.05(-0.22%) |
May 30, 2017 | 23.10 | 23.15 | 22.60 | 22.85 | 52,917 | -0.20(-0.87%) |
May 26, 2017 | 22.95 | 23.70 | 22.55 | 23.05 | 134,942 | +0.80(+3.60%) |
May 25, 2017 | 22.20 | 22.70 | 22.20 | 22.25 | 70,107 | +0.15(+0.68%) |
May 24, 2017 | 21.90 | 22.20 | 21.80 | 22.10 | 44,588 | +0.05(+0.23%) |
May 23, 2017 | 21.80 | 22.15 | 21.50 | 22.05 | 66,409 | +0.35(+1.61%) |
May 22, 2017 | 21.25 | 21.85 | 21.10 | 21.70 | 120,478 | +0.45(+2.12%) |
May 19, 2017 | 21.05 | 21.35 | 21.05 | 21.25 | 73,931 | +0.20(+0.95%) |
May 18, 2017 | 20.65 | 21.35 | 20.65 | 21.05 | 73,206 | +0.50(+2.43%) |
May 17, 2017 | 21.15 | 21.15 | 20.50 | 20.55 | 89,823 | -0.95(-4.42%) |
May 16, 2017 | 21.40 | 21.55 | 20.90 | 21.50 | 95,689 | +0.15(+0.70%) |
May 15, 2017 | 21.30 | 21.50 | 21.20 | 21.35 | 39,197 | +0.05(+0.23%) |
May 12, 2017 | 21.55 | 21.55 | 21.20 | 21.30 | 56,240 | -0.30(-1.39%) |
May 11, 2017 | 21.55 | 21.73 | 21.35 | 21.60 | 57,770 | -0.05(-0.23%) |
May 10, 2017 | 21.70 | 21.75 | 21.40 | 21.65 | 42,112 | -0.05(-0.23%) |
May 09, 2017 | 21.80 | 21.95 | 21.60 | 21.70 | 54,939 | -0.10(-0.46%) |
May 08, 2017 | 21.75 | 22.00 | 21.50 | 21.80 | 41,757 | +0.10(+0.46%) |
May 05, 2017 | 21.90 | 22.15 | 21.65 | 21.70 | 79,348 | -0.05(-0.23%) |
May 04, 2017 | 21.75 | 21.80 | 21.60 | 21.75 | 234,204 | +0.10(+0.46%) |
May 03, 2017 | 21.65 | 21.85 | 21.50 | 21.65 | 104,105 | -0.05(-0.23%) |
May 02, 2017 | 22.15 | 22.15 | 21.65 | 21.70 | 61,484 | -0.35(-1.59%) |
May 01, 2017 | 22.50 | 22.85 | 21.95 | 22.05 | 107,689 | -0.35(-1.56%) |
Apr 28, 2017 | 22.20 | 22.60 | 22.15 | 22.40 | 97,356 | +0.25(+1.13%) |
Apr 27, 2017 | 21.90 | 22.20 | 21.90 | 22.15 | 76,079 | +0.40(+1.84%) |
Apr 26, 2017 | 21.70 | 22.15 | 21.60 | 21.75 | 173,948 | -0.10(-0.46%) |
Apr 25, 2017 | 22.00 | 22.25 | 21.85 | 21.85 | 235,571 | -0.15(-0.68%) |
Apr 24, 2017 | 22.20 | 22.45 | 21.85 | 22.00 | 214,049 | -0.55(-2.44%) |
Apr 21, 2017 | 23.55 | 23.55 | 22.32 | 22.55 | 239,081 | -0.95(-4.04%) |
Apr 20, 2017 | 24.15 | 24.18 | 23.10 | 23.50 | 533,624 | -1.20(-4.86%) |
Apr 19, 2017 | 24.60 | 24.75 | 24.55 | 24.70 | 36,329 | +0.30(+1.23%) |
Apr 18, 2017 | 24.05 | 24.55 | 23.95 | 24.40 | 58,549 | +0.10(+0.41%) |
Apr 17, 2017 | 23.95 | 24.35 | 23.95 | 24.30 | 33,163 | +0.30(+1.25%) |
Apr 13, 2017 | 24.40 | 24.45 | 23.80 | 24.00 | 48,251 | -0.40(-1.64%) |
Apr 12, 2017 | 24.80 | 24.95 | 24.40 | 24.40 | 34,756 | -0.55(-2.20%) |
Apr 11, 2017 | 25.10 | 25.30 | 24.35 | 24.95 | 127,907 | -0.20(-0.80%) |
Apr 10, 2017 | 25.55 | 25.60 | 24.70 | 25.15 | 39,310 | -0.35(-1.37%) |
Apr 07, 2017 | 25.10 | 25.64 | 25.10 | 25.50 | 35,615 | +0.30(+1.19%) |
Apr 06, 2017 | 25.60 | 25.73 | 25.00 | 25.20 | 42,987 | -0.30(-1.18%) |
Apr 05, 2017 | 26.00 | 26.25 | 25.45 | 25.50 | 49,373 | -0.40(-1.54%) |
Apr 04, 2017 | 25.65 | 25.90 | 25.55 | 25.90 | 41,090 | +0.15(+0.58%) |
Apr 03, 2017 | 25.70 | 25.85 | 25.35 | 25.75 | 46,527 | -0.05(-0.19%) |
Mar 31, 2017 | 26.40 | 26.40 | 25.65 | 25.80 | 41,263 | -0.60(-2.27%) |
Mar 30, 2017 | 26.25 | 26.55 | 26.10 | 26.40 | 52,257 | +0.40(+1.54%) |
Mar 29, 2017 | 25.90 | 26.15 | 25.55 | 26.00 | 40,545 | -0.05(-0.19%) |
Mar 28, 2017 | 25.35 | 26.15 | 25.32 | 26.05 | 39,269 | +0.50(+1.96%) |
Mar 27, 2017 | 25.25 | 25.60 | 24.56 | 25.55 | 27,769 | +0.15(+0.59%) |
Mar 24, 2017 | 25.00 | 25.55 | 24.85 | 25.40 | 37,172 | +0.55(+2.21%) |
Mar 23, 2017 | 24.30 | 25.00 | 24.25 | 24.85 | 21,774 | +0.60(+2.47%) |
Mar 22, 2017 | 24.75 | 24.80 | 24.15 | 24.25 | 31,060 | -0.55(-2.22%) |
Mar 21, 2017 | 26.35 | 26.40 | 24.80 | 24.80 | 82,752 | -1.05(-4.06%) |
Mar 20, 2017 | 26.90 | 26.90 | 25.75 | 25.85 | 52,211 | -0.95(-3.54%) |
Mar 17, 2017 | 25.80 | 26.90 | 25.80 | 26.80 | 105,421 | +0.80(+3.08%) |
Mar 16, 2017 | 25.45 | 26.00 | 25.30 | 26.00 | 43,767 | +0.55(+2.16%) |
Mar 15, 2017 | 25.55 | 25.80 | 25.35 | 25.45 | 23,169 | +0.00(+0.00%) |
Mar 14, 2017 | 25.25 | 25.60 | 25.10 | 25.45 | 15,216 | -0.15(-0.59%) |
Mar 13, 2017 | 25.60 | 25.85 | 25.45 | 25.60 | 19,308 | -0.05(-0.19%) |
Mar 10, 2017 | 25.85 | 25.99 | 25.25 | 25.65 | 44,244 | -0.10(-0.39%) |
Mar 09, 2017 | 26.30 | 26.35 | 25.75 | 25.75 | 26,323 | -0.50(-1.90%) |
Mar 08, 2017 | 27.00 | 27.00 | 26.25 | 26.25 | 20,341 | -0.55(-2.05%) |
Mar 07, 2017 | 26.55 | 27.00 | 26.50 | 26.80 | 30,742 | +0.15(+0.56%) |
Mar 06, 2017 | 26.55 | 26.75 | 26.25 | 26.65 | 43,818 | -0.10(-0.37%) |
Mar 03, 2017 | 26.90 | 27.25 | 26.70 | 26.75 | 54,536 | -0.40(-1.47%) |
Mar 02, 2017 | 27.63 | 27.70 | 27.15 | 27.15 | 42,851 | -0.60(-2.16%) |