Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.74 | 20.86 | 20.27 | 20.66 | 719,741 | -0.01(-0.05%) |
May 30, 2017 | 20.43 | 20.80 | 20.41 | 20.67 | 519,873 | +0.09(+0.43%) |
May 26, 2017 | 20.32 | 20.66 | 20.14 | 20.58 | 490,485 | +0.21(+1.01%) |
May 25, 2017 | 20.67 | 20.81 | 20.35 | 20.38 | 681,380 | -0.12(-0.57%) |
May 24, 2017 | 20.28 | 20.62 | 20.19 | 20.49 | 466,414 | +0.31(+1.55%) |
May 23, 2017 | 20.03 | 20.25 | 19.76 | 20.18 | 518,217 | +0.31(+1.57%) |
May 22, 2017 | 19.89 | 20.07 | 19.79 | 19.87 | 514,802 | +0.10(+0.49%) |
May 19, 2017 | 19.66 | 20.00 | 19.51 | 19.77 | 850,224 | +0.28(+1.46%) |
May 18, 2017 | 19.65 | 19.69 | 19.15 | 19.49 | 1,565,786 | -0.33(-1.68%) |
May 17, 2017 | 20.75 | 20.54 | 19.66 | 19.82 | 1,051,779 | -0.93(-4.48%) |
May 16, 2017 | 20.77 | 20.78 | 20.32 | 20.75 | 952,385 | -0.07(-0.33%) |
May 15, 2017 | 20.83 | 20.96 | 20.56 | 20.82 | 1,162,800 | +0.02(+0.09%) |
May 12, 2017 | 20.68 | 20.87 | 20.29 | 20.80 | 1,212,222 | -0.02(-0.09%) |
May 11, 2017 | 20.61 | 21.12 | 20.57 | 20.82 | 1,845,897 | -0.05(-0.23%) |
May 10, 2017 | 20.11 | 21.04 | 20.06 | 20.87 | 1,351,992 | +0.67(+3.34%) |
May 09, 2017 | 20.03 | 20.32 | 19.94 | 20.19 | 800,128 | +0.14(+0.68%) |
May 08, 2017 | 19.99 | 20.25 | 19.86 | 20.05 | 688,908 | +0.00(+0.00%) |
May 05, 2017 | 19.85 | 20.19 | 19.58 | 20.05 | 767,804 | +0.38(+1.94%) |
May 04, 2017 | 19.76 | 19.92 | 19.55 | 19.67 | 865,941 | +0.02(+0.10%) |
May 03, 2017 | 19.74 | 19.89 | 19.55 | 19.65 | 1,381,637 | -0.15(-0.74%) |
May 02, 2017 | 19.96 | 20.19 | 19.55 | 19.80 | 1,679,651 | -0.17(-0.83%) |
May 01, 2017 | 20.54 | 20.55 | 19.87 | 19.97 | 2,082,039 | -0.66(-3.18%) |
Apr 28, 2017 | 20.23 | 20.86 | 20.23 | 20.62 | 1,858,198 | +0.27(+1.35%) |
Apr 27, 2017 | 20.36 | 20.99 | 19.74 | 20.35 | 5,548,613 | -3.11(-13.26%) |
Apr 26, 2017 | 23.86 | 24.14 | 23.38 | 23.46 | 1,554,660 | -0.26(-1.11%) |
Apr 25, 2017 | 23.91 | 23.54 | 23.72 | 686,539 | +0.16(+0.66%) | |
Apr 24, 2017 | 23.34 | 23.70 | 23.25 | 23.56 | 963,067 | +0.70(+3.08%) |
Apr 21, 2017 | 22.95 | 23.08 | 22.74 | 22.86 | 666,467 | -0.13(-0.55%) |
Apr 20, 2017 | 23.12 | 23.40 | 22.76 | 22.99 | 817,174 | +0.39(+1.73%) |
Apr 19, 2017 | 22.45 | 22.97 | 22.28 | 22.60 | 1,538,935 | +0.37(+1.67%) |
Apr 18, 2017 | 21.78 | 22.63 | 21.71 | 22.22 | 1,249,102 | +0.45(+2.07%) |
Apr 17, 2017 | 21.72 | 21.90 | 21.51 | 21.77 | 1,099,161 | +0.20(+0.91%) |
Apr 13, 2017 | 21.95 | 21.99 | 21.36 | 21.58 | 1,545,257 | -0.31(-1.43%) |
Apr 12, 2017 | 22.69 | 22.93 | 21.87 | 21.89 | 1,455,097 | -0.93(-4.07%) |
Apr 11, 2017 | 22.50 | 22.82 | 22.28 | 22.82 | 562,746 | +0.27(+1.21%) |
Apr 10, 2017 | 22.55 | 22.73 | 22.28 | 22.55 | 424,878 | +0.03(+0.13%) |
Apr 07, 2017 | 22.57 | 22.73 | 22.38 | 22.52 | 693,246 | -0.10(-0.43%) |
Apr 06, 2017 | 22.18 | 22.69 | 22.07 | 22.62 | 717,024 | +0.43(+1.94%) |
Apr 05, 2017 | 22.76 | 22.83 | 22.16 | 22.18 | 637,266 | -0.29(-1.30%) |
Apr 04, 2017 | 22.44 | 22.64 | 22.36 | 22.48 | 474,058 | -0.02(-0.09%) |
Apr 03, 2017 | 22.76 | 22.78 | 22.09 | 22.50 | 916,578 | -0.09(-0.39%) |
Mar 31, 2017 | 22.39 | 22.78 | 22.26 | 22.59 | 1,172,015 | +0.22(+1.01%) |
Mar 30, 2017 | 22.03 | 22.45 | 21.91 | 22.36 | 930,247 | +0.27(+1.24%) |
Mar 29, 2017 | 22.25 | 22.41 | 21.95 | 22.09 | 632,539 | -0.21(-0.92%) |
Mar 28, 2017 | 21.95 | 22.49 | 21.93 | 22.29 | 770,459 | +0.20(+0.89%) |
Mar 27, 2017 | 21.98 | 22.13 | 21.68 | 22.10 | 831,082 | -0.20(-0.88%) |
Mar 24, 2017 | 22.85 | 22.85 | 22.05 | 22.29 | 1,272,294 | -0.53(-2.30%) |
Mar 23, 2017 | 22.83 | 23.33 | 22.74 | 22.82 | 682,064 | -0.11(-0.47%) |
Mar 22, 2017 | 22.87 | 23.25 | 22.63 | 22.93 | 1,238,970 | +0.05(+0.21%) |
Mar 21, 2017 | 23.66 | 23.71 | 22.85 | 22.88 | 1,680,164 | -0.56(-2.41%) |
Mar 20, 2017 | 23.14 | 23.52 | 22.85 | 23.44 | 1,184,317 | +0.33(+1.43%) |
Mar 17, 2017 | 22.71 | 23.40 | 22.69 | 23.11 | 2,496,231 | +0.58(+2.59%) |
Mar 16, 2017 | 22.24 | 22.75 | 22.15 | 22.53 | 946,872 | +0.49(+2.21%) |
Mar 15, 2017 | 21.77 | 22.18 | 21.62 | 22.04 | 759,922 | +0.43(+1.98%) |
Mar 14, 2017 | 21.62 | 21.86 | 21.44 | 21.61 | 824,156 | -0.22(-1.03%) |
Mar 13, 2017 | 22.00 | 21.36 | 21.84 | 632,862 | +0.41(+1.91%) | |
Mar 10, 2017 | 21.48 | 21.92 | 21.24 | 21.43 | 1,100,535 | +0.16(+0.73%) |
Mar 09, 2017 | 21.47 | 21.65 | 20.94 | 21.27 | 976,957 | -0.25(-1.18%) |
Mar 08, 2017 | 21.57 | 21.84 | 21.39 | 21.52 | 1,408,288 | +0.03(+0.14%) |
Mar 07, 2017 | 21.97 | 22.04 | 21.17 | 21.49 | 1,595,160 | -0.56(-2.56%) |
Mar 06, 2017 | 22.44 | 22.47 | 21.75 | 22.06 | 1,280,396 | -0.57(-2.54%) |
Mar 03, 2017 | 22.43 | 22.87 | 22.32 | 22.63 | 742,876 | +0.17(+0.74%) |
Mar 02, 2017 | 22.50 | 22.66 | 22.14 | 22.47 | 797,889 | -0.10(-0.43%) |