Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.63 | 23.63 | 23.04 | 23.16 | 1,268,436 | -0.36(-1.53%) |
May 30, 2017 | 23.46 | 23.70 | 23.46 | 23.52 | 1,036,379 | -0.09(-0.40%) |
May 26, 2017 | 23.74 | 23.78 | 23.52 | 23.61 | 779,915 | -0.08(-0.33%) |
May 25, 2017 | 23.62 | 23.78 | 23.55 | 23.69 | 872,470 | +0.12(+0.51%) |
May 24, 2017 | 23.79 | 23.79 | 23.49 | 23.57 | 1,594,469 | -0.07(-0.29%) |
May 23, 2017 | 23.12 | 23.68 | 23.01 | 23.64 | 1,347,382 | +0.54(+2.34%) |
May 22, 2017 | 22.68 | 23.12 | 22.56 | 23.10 | 2,312,438 | +0.74(+3.29%) |
May 19, 2017 | 22.61 | 22.61 | 22.13 | 22.36 | 2,296,300 | -0.10(-0.46%) |
May 18, 2017 | 22.56 | 22.66 | 22.32 | 22.47 | 1,033,403 | -0.20(-0.87%) |
May 17, 2017 | 22.67 | 23.01 | 22.43 | 22.66 | 2,796,310 | -0.75(-3.22%) |
May 16, 2017 | 23.26 | 23.43 | 23.07 | 23.42 | 1,309,258 | +0.19(+0.81%) |
May 15, 2017 | 23.22 | 23.51 | 23.18 | 23.23 | 1,232,380 | +0.11(+0.48%) |
May 12, 2017 | 23.18 | 23.22 | 22.79 | 23.12 | 1,363,308 | -0.07(-0.30%) |
May 11, 2017 | 23.15 | 23.22 | 23.02 | 23.18 | 996,746 | +0.03(+0.15%) |
May 10, 2017 | 23.28 | 23.29 | 23.12 | 23.15 | 1,190,035 | -0.13(-0.55%) |
May 09, 2017 | 22.95 | 23.49 | 22.85 | 23.28 | 3,148,556 | +0.45(+1.99%) |
May 08, 2017 | 22.75 | 22.83 | 22.59 | 22.83 | 1,753,386 | +0.16(+0.72%) |
May 05, 2017 | 22.45 | 22.77 | 22.35 | 22.66 | 1,033,301 | +0.25(+1.11%) |
May 04, 2017 | 22.69 | 22.69 | 22.21 | 22.41 | 1,842,103 | -0.22(-0.98%) |
May 03, 2017 | 22.85 | 22.93 | 22.60 | 22.64 | 1,418,910 | -0.24(-1.05%) |
May 02, 2017 | 22.93 | 23.10 | 22.80 | 22.88 | 2,151,096 | -0.13(-0.56%) |
May 01, 2017 | 22.88 | 23.08 | 22.43 | 23.01 | 2,371,605 | +0.07(+0.30%) |
Apr 28, 2017 | 23.80 | 23.80 | 22.84 | 22.94 | 1,525,606 | -0.37(-1.58%) |
Apr 27, 2017 | 22.72 | 23.38 | 22.60 | 23.30 | 2,929,906 | +0.71(+3.15%) |
Apr 26, 2017 | 22.17 | 22.89 | 22.17 | 22.59 | 3,047,420 | +0.45(+2.05%) |
Apr 25, 2017 | 21.57 | 22.15 | 21.55 | 22.14 | 1,492,424 | +0.64(+2.99%) |
Apr 24, 2017 | 21.85 | 22.00 | 21.47 | 21.50 | 1,418,786 | +0.07(+0.32%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.27 | 21.43 | 1,813,631 | -0.51(-2.30%) |
Apr 20, 2017 | 21.93 | 22.17 | 21.85 | 21.93 | 918,636 | +0.12(+0.55%) |
Apr 19, 2017 | 22.05 | 22.26 | 21.75 | 21.81 | 1,635,515 | -0.12(-0.55%) |
Apr 18, 2017 | 22.17 | 22.42 | 21.76 | 21.93 | 2,149,860 | -0.42(-1.88%) |
Apr 17, 2017 | 21.93 | 22.45 | 21.89 | 22.35 | 2,738,688 | +0.40(+1.83%) |
Apr 13, 2017 | 22.04 | 22.13 | 21.75 | 21.95 | 3,268,171 | -0.15(-0.70%) |
Apr 12, 2017 | 21.97 | 22.47 | 21.91 | 22.11 | 2,761,192 | +0.09(+0.39%) |
Apr 11, 2017 | 21.78 | 22.05 | 21.61 | 22.02 | 1,511,465 | +0.16(+0.74%) |
Apr 10, 2017 | 21.68 | 22.09 | 21.61 | 21.86 | 1,476,435 | +0.18(+0.83%) |
Apr 07, 2017 | 21.84 | 21.99 | 21.60 | 21.68 | 1,203,487 | -0.09(-0.39%) |
Apr 06, 2017 | 21.38 | 22.11 | 21.25 | 21.76 | 2,979,795 | +0.37(+1.72%) |
Apr 05, 2017 | 21.30 | 21.69 | 21.26 | 21.39 | 2,532,202 | +0.23(+1.09%) |
Apr 04, 2017 | 21.11 | 21.32 | 20.99 | 21.16 | 1,213,990 | +0.05(+0.24%) |
Apr 03, 2017 | 20.99 | 21.19 | 20.85 | 21.11 | 1,623,302 | +0.27(+1.32%) |
Mar 31, 2017 | 20.50 | 20.99 | 20.45 | 20.84 | 1,637,578 | +0.28(+1.38%) |
Mar 30, 2017 | 20.14 | 20.56 | 20.08 | 20.55 | 1,705,494 | +0.43(+2.13%) |
Mar 29, 2017 | 20.15 | 20.23 | 19.86 | 20.13 | 1,768,566 | +0.00(+0.00%) |
Mar 28, 2017 | 20.01 | 20.44 | 20.01 | 20.13 | 2,867,514 | +0.04(+0.21%) |
Mar 27, 2017 | 19.80 | 20.13 | 19.63 | 20.08 | 2,864,061 | +0.03(+0.17%) |
Mar 24, 2017 | 20.12 | 20.24 | 19.92 | 20.05 | 2,147,009 | -0.09(-0.43%) |
Mar 23, 2017 | 20.30 | 20.37 | 20.03 | 20.13 | 2,136,504 | -0.14(-0.68%) |
Mar 22, 2017 | 19.97 | 20.33 | 19.88 | 20.27 | 2,263,044 | +0.30(+1.50%) |
Mar 21, 2017 | 20.08 | 20.21 | 19.93 | 19.97 | 3,531,568 | -0.03(-0.17%) |
Mar 20, 2017 | 19.76 | 20.17 | 19.71 | 20.01 | 2,766,774 | +0.31(+1.57%) |
Mar 17, 2017 | 19.97 | 19.97 | 19.66 | 19.70 | 2,345,218 | -0.16(-0.82%) |
Mar 16, 2017 | 20.37 | 20.45 | 19.86 | 19.86 | 2,225,436 | -0.45(-2.24%) |
Mar 15, 2017 | 20.07 | 20.34 | 19.96 | 20.31 | 2,507,669 | +0.33(+1.67%) |
Mar 14, 2017 | 19.92 | 20.05 | 19.77 | 19.98 | 2,201,180 | -0.03(-0.13%) |
Mar 13, 2017 | 19.70 | 20.26 | 19.66 | 20.01 | 4,499,810 | +0.45(+2.32%) |
Mar 10, 2017 | 19.34 | 19.59 | 19.34 | 19.55 | 2,516,659 | +0.33(+1.69%) |
Mar 09, 2017 | 19.54 | 19.66 | 19.14 | 19.23 | 1,429,024 | -0.20(-1.01%) |
Mar 08, 2017 | 19.54 | 19.71 | 19.19 | 19.42 | 1,893,438 | -0.07(-0.35%) |
Mar 07, 2017 | 19.54 | 19.66 | 19.39 | 19.49 | 1,707,777 | -0.13(-0.65%) |
Mar 06, 2017 | 19.53 | 19.71 | 19.24 | 19.62 | 3,291,159 | +0.15(+0.79%) |
Mar 03, 2017 | 19.11 | 19.49 | 18.90 | 19.47 | 1,956,209 | +0.35(+1.84%) |
Mar 02, 2017 | 19.66 | 19.68 | 19.11 | 19.12 | 2,291,799 | -0.53(-2.70%) |