Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.55 | 21.61 | 21.28 | 21.34 | 14,547 | -0.11(-0.51%) |
May 30, 2017 | 21.58 | 21.58 | 21.43 | 21.45 | 5,763 | +0.02(+0.09%) |
May 26, 2017 | 21.36 | 21.56 | 21.36 | 21.43 | 17,925 | +0.02(+0.09%) |
May 25, 2017 | 21.58 | 21.58 | 21.41 | 21.41 | 8,537 | -0.02(-0.09%) |
May 24, 2017 | 21.26 | 21.51 | 21.26 | 21.43 | 25,816 | +0.08(+0.37%) |
May 23, 2017 | 21.30 | 21.38 | 21.23 | 21.35 | 12,293 | +0.14(+0.66%) |
May 22, 2017 | 21.53 | 21.53 | 21.20 | 21.21 | 15,660 | -0.07(-0.34%) |
May 19, 2017 | 21.06 | 21.34 | 21.06 | 21.28 | 7,046 | +0.16(+0.76%) |
May 18, 2017 | 21.53 | 21.53 | 21.01 | 21.12 | 6,977 | -0.15(-0.71%) |
May 17, 2017 | 21.56 | 21.56 | 21.12 | 21.27 | 6,112 | -0.18(-0.84%) |
May 16, 2017 | 21.50 | 21.53 | 21.34 | 21.45 | 19,476 | +0.09(+0.41%) |
May 15, 2017 | 21.36 | 21.54 | 21.34 | 21.36 | 10,855 | +0.04(+0.20%) |
May 12, 2017 | 21.41 | 21.47 | 21.26 | 21.32 | 7,797 | -0.02(-0.09%) |
May 11, 2017 | 21.47 | 21.47 | 21.29 | 21.34 | 5,869 | -0.11(-0.51%) |
May 10, 2017 | 21.44 | 21.50 | 21.37 | 21.45 | 8,540 | +0.09(+0.42%) |
May 09, 2017 | 21.18 | 21.45 | 21.18 | 21.36 | 5,691 | +0.14(+0.66%) |
May 08, 2017 | 21.28 | 21.38 | 21.22 | 21.22 | 12,771 | +0.04(+0.19%) |
May 05, 2017 | 21.28 | 21.31 | 21.10 | 21.18 | 12,198 | +0.02(+0.09%) |
May 04, 2017 | 21.28 | 21.35 | 21.06 | 21.16 | 9,355 | -0.08(-0.36%) |
May 03, 2017 | 21.45 | 21.45 | 21.16 | 21.24 | 6,188 | -0.13(-0.63%) |
May 02, 2017 | 21.48 | 21.48 | 21.32 | 21.37 | 8,072 | -0.01(-0.05%) |
May 01, 2017 | 21.38 | 21.45 | 21.20 | 21.38 | 13,083 | +0.07(+0.32%) |
Apr 28, 2017 | 21.37 | 21.38 | 21.26 | 21.31 | 6,127 | -0.02(-0.09%) |
Apr 27, 2017 | 21.33 | 21.34 | 21.29 | 21.33 | 8,843 | +0.00(+0.00%) |
Apr 26, 2017 | 21.22 | 21.39 | 21.22 | 21.33 | 4,585 | +0.04(+0.19%) |
Apr 25, 2017 | 21.25 | 21.47 | 21.09 | 21.29 | 13,605 | +0.11(+0.52%) |
Apr 24, 2017 | 21.16 | 21.26 | 21.16 | 21.18 | 7,505 | +0.10(+0.47%) |
Apr 21, 2017 | 21.17 | 21.21 | 21.04 | 21.08 | 8,569 | -0.02(-0.09%) |
Apr 20, 2017 | 21.20 | 21.20 | 21.03 | 21.10 | 13,600 | +0.07(+0.33%) |
Apr 19, 2017 | 21.22 | 21.22 | 21.02 | 21.03 | 7,616 | +0.02(+0.07%) |
Apr 18, 2017 | 21.03 | 21.05 | 20.95 | 21.02 | 5,264 | -0.10(-0.48%) |
Apr 17, 2017 | 21.17 | 21.39 | 21.06 | 21.12 | 5,972 | +0.16(+0.75%) |
Apr 13, 2017 | 20.98 | 21.17 | 20.96 | 20.96 | 4,965 | -0.12(-0.57%) |
Apr 12, 2017 | 21.30 | 21.39 | 21.00 | 21.08 | 23,905 | -0.23(-1.08%) |
Apr 11, 2017 | 21.26 | 21.31 | 21.05 | 21.31 | 7,335 | +0.10(+0.48%) |
Apr 10, 2017 | 21.27 | 21.31 | 21.20 | 21.21 | 8,772 | +0.04(+0.18%) |
Apr 07, 2017 | 21.18 | 21.28 | 21.05 | 21.17 | 5,223 | +0.03(+0.16%) |
Apr 06, 2017 | 21.22 | 21.22 | 21.09 | 21.14 | 13,514 | -0.05(-0.26%) |
Apr 05, 2017 | 21.11 | 21.32 | 21.08 | 21.19 | 2,734 | +0.09(+0.43%) |
Apr 04, 2017 | 20.96 | 21.16 | 20.96 | 21.10 | 13,531 | +0.04(+0.19%) |
Apr 03, 2017 | 21.04 | 21.20 | 20.97 | 21.06 | 7,200 | +0.02(+0.10%) |
Mar 31, 2017 | 20.98 | 21.05 | 20.98 | 21.04 | 7,543 | +0.00(+0.00%) |
Mar 30, 2017 | 20.87 | 21.17 | 20.87 | 21.04 | 15,682 | +0.04(+0.19%) |
Mar 29, 2017 | 20.92 | 21.05 | 20.92 | 21.00 | 6,987 | +0.06(+0.29%) |
Mar 28, 2017 | 20.88 | 20.98 | 20.72 | 20.94 | 13,802 | +0.09(+0.45%) |
Mar 27, 2017 | 20.80 | 20.97 | 20.76 | 20.85 | 18,485 | -0.01(-0.07%) |
Mar 24, 2017 | 20.95 | 21.05 | 20.80 | 20.86 | 12,090 | +0.05(+0.22%) |
Mar 23, 2017 | 20.95 | 20.98 | 20.80 | 20.81 | 7,877 | -0.07(-0.32%) |
Mar 22, 2017 | 20.95 | 20.95 | 20.78 | 20.88 | 12,643 | +0.02(+0.10%) |
Mar 21, 2017 | 21.21 | 21.21 | 20.86 | 20.86 | 9,967 | -0.16(-0.76%) |
Mar 20, 2017 | 20.88 | 21.24 | 20.88 | 21.02 | 20,789 | -0.02(-0.10%) |
Mar 17, 2017 | 20.93 | 21.09 | 20.92 | 21.04 | 12,330 | -0.01(-0.05%) |
Mar 16, 2017 | 21.03 | 21.05 | 20.71 | 21.05 | 27,325 | +0.22(+1.06%) |
Mar 15, 2017 | 20.67 | 20.86 | 20.56 | 20.83 | 15,093 | -0.08(-0.38%) |
Mar 14, 2017 | 21.03 | 21.04 | 20.64 | 20.91 | 19,171 | -0.22(-1.04%) |
Mar 13, 2017 | 20.97 | 21.25 | 20.93 | 21.13 | 15,429 | +0.12(+0.58%) |
Mar 10, 2017 | 20.87 | 21.25 | 20.86 | 21.01 | 30,528 | -0.00(-0.01%) |
Mar 09, 2017 | 21.29 | 21.29 | 20.72 | 21.01 | 19,817 | -0.29(-1.36%) |
Mar 08, 2017 | 21.66 | 21.66 | 21.30 | 21.30 | 8,330 | -0.28(-1.30%) |
Mar 07, 2017 | 21.74 | 21.74 | 21.52 | 21.58 | 9,480 | -0.11(-0.51%) |
Mar 06, 2017 | 21.65 | 21.69 | 21.55 | 21.69 | 25,961 | +0.05(+0.24%) |
Mar 03, 2017 | 21.50 | 21.76 | 21.50 | 21.64 | 24,955 | +0.05(+0.23%) |
Mar 02, 2017 | 21.53 | 21.84 | 21.52 | 21.59 | 13,662 | -0.07(-0.32%) |