Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.46 | 23.53 | 23.13 | 23.19 | 1,429,544 | -0.17(-0.75%) |
May 30, 2017 | 23.34 | 23.39 | 23.31 | 23.37 | 782,581 | -0.03(-0.11%) |
May 26, 2017 | 23.50 | 23.51 | 23.31 | 23.40 | 705,253 | -0.10(-0.45%) |
May 25, 2017 | 23.43 | 23.58 | 23.43 | 23.50 | 418,924 | +0.10(+0.41%) |
May 24, 2017 | 23.40 | 23.48 | 23.28 | 23.40 | 664,878 | -0.17(-0.74%) |
May 23, 2017 | 23.55 | 23.59 | 23.46 | 23.58 | 770,625 | -0.18(-0.77%) |
May 22, 2017 | 23.72 | 23.80 | 23.70 | 23.76 | 542,771 | -0.16(-0.66%) |
May 19, 2017 | 23.18 | 24.06 | 23.06 | 23.92 | 1,148,412 | +1.22(+5.39%) |
May 18, 2017 | 22.56 | 22.83 | 22.41 | 22.70 | 1,637,695 | +0.13(+0.58%) |
May 17, 2017 | 22.81 | 22.81 | 22.54 | 22.57 | 962,307 | -0.59(-2.56%) |
May 16, 2017 | 23.21 | 23.25 | 23.11 | 23.16 | 985,815 | -0.31(-1.30%) |
May 15, 2017 | 23.34 | 23.49 | 23.33 | 23.47 | 392,105 | +0.16(+0.67%) |
May 12, 2017 | 23.40 | 23.40 | 23.27 | 23.31 | 660,878 | +0.02(+0.08%) |
May 11, 2017 | 23.23 | 23.32 | 23.14 | 23.29 | 692,740 | +0.03(+0.15%) |
May 10, 2017 | 23.18 | 23.34 | 23.17 | 23.26 | 692,879 | -0.18(-0.78%) |
May 09, 2017 | 23.33 | 23.56 | 23.32 | 23.44 | 705,444 | +0.11(+0.49%) |
May 08, 2017 | 23.48 | 23.49 | 23.30 | 23.33 | 893,192 | -0.04(-0.15%) |
May 05, 2017 | 23.12 | 23.38 | 23.12 | 23.36 | 883,398 | +0.31(+1.33%) |
May 04, 2017 | 23.13 | 23.14 | 22.99 | 23.06 | 937,257 | +0.07(+0.30%) |
May 03, 2017 | 23.12 | 23.12 | 22.88 | 22.99 | 417,081 | -0.17(-0.75%) |
May 02, 2017 | 23.17 | 23.22 | 23.06 | 23.16 | 558,975 | +0.13(+0.57%) |
May 01, 2017 | 23.10 | 23.18 | 22.99 | 23.03 | 546,414 | +0.03(+0.15%) |
Apr 28, 2017 | 23.18 | 23.18 | 22.95 | 22.99 | 1,075,506 | -0.15(-0.64%) |
Apr 27, 2017 | 23.23 | 23.30 | 23.14 | 23.14 | 551,368 | -0.09(-0.38%) |
Apr 26, 2017 | 23.27 | 23.30 | 23.16 | 23.23 | 974,578 | +0.06(+0.26%) |
Apr 25, 2017 | 23.19 | 23.28 | 23.15 | 23.17 | 730,387 | -0.01(-0.04%) |
Apr 24, 2017 | 23.14 | 23.27 | 23.11 | 23.18 | 697,742 | +0.27(+1.18%) |
Apr 21, 2017 | 22.87 | 23.01 | 22.87 | 22.91 | 1,474,760 | +0.29(+1.27%) |
Apr 20, 2017 | 22.55 | 22.64 | 22.44 | 22.62 | 904,355 | +0.24(+1.09%) |
Apr 19, 2017 | 22.65 | 22.65 | 22.30 | 22.37 | 1,573,379 | -0.24(-1.08%) |
Apr 18, 2017 | 22.64 | 22.74 | 22.57 | 22.62 | 626,680 | -0.06(-0.27%) |
Apr 17, 2017 | 22.52 | 22.73 | 22.45 | 22.68 | 534,227 | -0.03(-0.15%) |
Apr 13, 2017 | 22.78 | 22.87 | 22.71 | 22.71 | 651,079 | -0.24(-1.07%) |
Apr 12, 2017 | 22.85 | 22.97 | 22.70 | 22.96 | 1,835,294 | +0.17(+0.77%) |
Apr 11, 2017 | 22.82 | 22.82 | 22.61 | 22.78 | 674,664 | -0.03(-0.15%) |
Apr 10, 2017 | 22.85 | 22.92 | 22.72 | 22.82 | 557,413 | -0.10(-0.42%) |
Apr 07, 2017 | 22.90 | 22.96 | 22.85 | 22.92 | 507,087 | -0.01(-0.04%) |
Apr 06, 2017 | 22.97 | 23.03 | 22.88 | 22.92 | 497,011 | +0.08(+0.34%) |
Apr 05, 2017 | 23.07 | 23.11 | 22.85 | 22.85 | 827,604 | -0.26(-1.13%) |
Apr 04, 2017 | 22.92 | 23.11 | 22.85 | 23.11 | 1,016,746 | +0.28(+1.22%) |
Apr 03, 2017 | 22.74 | 22.85 | 22.71 | 22.83 | 955,960 | +0.31(+1.36%) |
Mar 31, 2017 | 22.47 | 22.64 | 22.47 | 22.52 | 692,212 | -0.10(-0.46%) |
Mar 30, 2017 | 22.67 | 22.71 | 22.61 | 22.63 | 727,894 | -0.03(-0.15%) |
Mar 29, 2017 | 22.62 | 22.73 | 22.59 | 22.66 | 522,857 | +0.12(+0.54%) |
Mar 28, 2017 | 22.41 | 22.64 | 22.41 | 22.54 | 640,566 | +0.04(+0.16%) |
Mar 27, 2017 | 22.54 | 22.54 | 22.40 | 22.50 | 658,185 | -0.16(-0.69%) |
Mar 24, 2017 | 22.61 | 22.69 | 22.57 | 22.66 | 647,641 | +0.04(+0.19%) |
Mar 23, 2017 | 22.57 | 22.75 | 22.53 | 22.62 | 896,240 | +0.17(+0.74%) |
Mar 22, 2017 | 22.37 | 22.54 | 22.29 | 22.45 | 1,137,667 | +0.26(+1.18%) |
Mar 21, 2017 | 22.43 | 22.50 | 22.19 | 22.19 | 2,215,775 | -0.26(-1.17%) |
Mar 20, 2017 | 22.37 | 22.51 | 22.32 | 22.45 | 637,515 | +0.08(+0.35%) |
Mar 17, 2017 | 22.33 | 22.44 | 22.29 | 22.37 | 1,330,711 | +0.10(+0.47%) |
Mar 16, 2017 | 22.26 | 22.35 | 22.18 | 22.27 | 1,447,202 | +0.24(+1.11%) |
Mar 15, 2017 | 21.58 | 22.24 | 21.57 | 22.02 | 1,417,058 | +0.40(+1.86%) |
Mar 14, 2017 | 21.63 | 21.72 | 21.58 | 21.62 | 595,967 | -0.02(-0.08%) |
Mar 13, 2017 | 21.59 | 21.67 | 21.59 | 21.64 | 396,040 | +0.12(+0.57%) |
Mar 10, 2017 | 21.47 | 21.53 | 21.41 | 21.52 | 509,608 | +0.11(+0.53%) |
Mar 09, 2017 | 21.48 | 21.48 | 21.27 | 21.40 | 770,387 | +0.03(+0.12%) |
Mar 08, 2017 | 21.46 | 21.50 | 21.35 | 21.38 | 533,901 | -0.24(-1.09%) |
Mar 07, 2017 | 21.68 | 21.73 | 21.54 | 21.61 | 730,438 | -0.07(-0.32%) |
Mar 06, 2017 | 21.57 | 21.71 | 21.57 | 21.68 | 748,785 | +0.15(+0.69%) |
Mar 03, 2017 | 21.45 | 21.56 | 21.43 | 21.54 | 1,023,919 | +0.17(+0.78%) |
Mar 02, 2017 | 21.53 | 21.62 | 21.30 | 21.37 | 1,743,623 | -0.10(-0.45%) |