Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.67 | 23.92 | 23.36 | 23.55 | 51,517 | +0.13(+0.56%) |
May 30, 2017 | 23.39 | 23.50 | 23.00 | 23.42 | 67,645 | +0.28(+1.21%) |
May 26, 2017 | 22.92 | 23.25 | 22.92 | 23.14 | 39,894 | -0.25(-1.07%) |
May 25, 2017 | 23.00 | 23.42 | 23.00 | 23.39 | 530,859 | +0.71(+3.13%) |
May 24, 2017 | 22.49 | 22.74 | 22.46 | 22.68 | 53,240 | +0.05(+0.22%) |
May 23, 2017 | 22.78 | 22.85 | 22.58 | 22.63 | 91,678 | -0.31(-1.35%) |
May 22, 2017 | 22.79 | 22.98 | 22.77 | 22.94 | 42,798 | +0.56(+2.50%) |
May 19, 2017 | 22.55 | 22.61 | 22.30 | 22.38 | 571,693 | +0.06(+0.27%) |
May 18, 2017 | 22.10 | 22.66 | 22.10 | 22.32 | 91,800 | +1.10(+5.18%) |
May 17, 2017 | 21.71 | 21.74 | 21.12 | 21.22 | 25,693 | -0.44(-2.03%) |
May 16, 2017 | 21.70 | 21.79 | 21.55 | 21.66 | 12,769 | +0.05(+0.23%) |
May 15, 2017 | 21.64 | 21.64 | 21.55 | 21.61 | 5,262 | +0.23(+1.08%) |
May 12, 2017 | 21.21 | 21.43 | 21.21 | 21.38 | 5,675 | -0.11(-0.49%) |
May 11, 2017 | 21.61 | 21.64 | 21.47 | 21.49 | 7,555 | +0.18(+0.84%) |
May 10, 2017 | 21.41 | 21.41 | 21.21 | 21.31 | 5,607 | +0.35(+1.68%) |
May 09, 2017 | 21.13 | 21.13 | 20.88 | 20.95 | 7,418 | -0.05(-0.21%) |
May 08, 2017 | 21.15 | 21.15 | 20.84 | 21.00 | 47,122 | -0.44(-2.05%) |
May 05, 2017 | 21.32 | 21.44 | 21.28 | 21.44 | 7,663 | +0.43(+2.05%) |
May 04, 2017 | 21.00 | 21.13 | 20.95 | 21.01 | 16,120 | +0.33(+1.60%) |
May 03, 2017 | 20.73 | 20.73 | 20.68 | 20.68 | 2,577 | -0.27(-1.29%) |
May 02, 2017 | 20.85 | 20.95 | 20.85 | 20.95 | 8,078 | -0.20(-0.95%) |
May 01, 2017 | 20.90 | 21.29 | 20.84 | 21.15 | 8,712 | -0.03(-0.14%) |
Apr 28, 2017 | 21.00 | 21.28 | 21.00 | 21.18 | 13,928 | +0.10(+0.47%) |
Apr 27, 2017 | 20.99 | 21.12 | 20.97 | 21.08 | 4,942 | +0.23(+1.10%) |
Apr 26, 2017 | 20.75 | 20.89 | 20.74 | 20.85 | 11,314 | +0.08(+0.39%) |
Apr 25, 2017 | 20.59 | 20.79 | 20.52 | 20.77 | 14,886 | -0.01(-0.05%) |
Apr 24, 2017 | 20.75 | 20.82 | 20.75 | 20.78 | 4,075 | +0.23(+1.12%) |
Apr 21, 2017 | 20.42 | 20.67 | 20.40 | 20.55 | 7,913 | -0.27(-1.30%) |
Apr 20, 2017 | 20.62 | 20.87 | 20.62 | 20.82 | 16,627 | +0.49(+2.41%) |
Apr 19, 2017 | 20.68 | 20.68 | 20.27 | 20.33 | 11,951 | -1.87(-8.42%) |
Apr 18, 2017 | 22.19 | 22.20 | 22.03 | 22.20 | 3,804 | -0.29(-1.29%) |
Apr 17, 2017 | 22.56 | 22.56 | 21.84 | 22.49 | 2,887 | +0.17(+0.76%) |
Apr 13, 2017 | 22.43 | 22.43 | 22.32 | 22.32 | 2,274 | -0.21(-0.93%) |
Apr 12, 2017 | 22.34 | 22.53 | 22.34 | 22.53 | 11,061 | +0.14(+0.63%) |
Apr 11, 2017 | 22.39 | 22.45 | 22.30 | 22.39 | 9,824 | +0.02(+0.09%) |
Apr 10, 2017 | 22.17 | 22.37 | 22.17 | 22.37 | 9,037 | +0.03(+0.13%) |
Apr 07, 2017 | 22.14 | 22.35 | 22.14 | 22.34 | 4,392 | +0.51(+2.34%) |
Apr 06, 2017 | 21.86 | 21.95 | 21.81 | 21.83 | 4,762 | -0.13(-0.59%) |
Apr 05, 2017 | 22.13 | 22.13 | 21.82 | 21.96 | 4,677 | -0.19(-0.86%) |
Apr 04, 2017 | 22.12 | 22.15 | 21.97 | 22.15 | 2,081 | +0.06(+0.27%) |
Apr 03, 2017 | 22.02 | 22.09 | 22.02 | 22.09 | 3,598 | +0.16(+0.73%) |
Mar 31, 2017 | 21.89 | 22.06 | 21.88 | 21.93 | 11,860 | -0.18(-0.81%) |
Mar 30, 2017 | 22.17 | 22.18 | 22.05 | 22.11 | 7,415 | +0.11(+0.50%) |
Mar 29, 2017 | 21.80 | 22.06 | 21.80 | 22.00 | 12,153 | -0.03(-0.14%) |
Mar 28, 2017 | 22.13 | 22.13 | 21.83 | 22.03 | 6,707 | -0.20(-0.90%) |
Mar 27, 2017 | 22.29 | 22.29 | 22.06 | 22.23 | 3,590 | -0.06(-0.27%) |
Mar 24, 2017 | 22.47 | 22.47 | 22.27 | 22.29 | 6,730 | -0.27(-1.21%) |
Mar 23, 2017 | 22.37 | 22.60 | 22.37 | 22.56 | 3,786 | +0.26(+1.18%) |
Mar 22, 2017 | 22.11 | 22.30 | 21.94 | 22.30 | 8,909 | +0.02(+0.09%) |
Mar 21, 2017 | 22.39 | 22.39 | 22.11 | 22.28 | 3,511 | -0.06(-0.27%) |
Mar 20, 2017 | 22.48 | 22.48 | 22.34 | 22.34 | 7,455 | -0.17(-0.76%) |
Mar 17, 2017 | 22.43 | 22.51 | 22.41 | 22.51 | 10,418 | +0.06(+0.27%) |
Mar 16, 2017 | 22.40 | 22.54 | 22.40 | 22.45 | 7,604 | +0.05(+0.22%) |
Mar 15, 2017 | 21.96 | 22.40 | 21.96 | 22.40 | 6,065 | +0.28(+1.27%) |
Mar 14, 2017 | 22.26 | 22.26 | 22.06 | 22.12 | 4,902 | -0.41(-1.82%) |
Mar 13, 2017 | 22.49 | 22.64 | 22.43 | 22.53 | 12,252 | +0.23(+1.03%) |
Mar 10, 2017 | 22.12 | 22.35 | 22.12 | 22.30 | 5,673 | +0.24(+1.09%) |
Mar 09, 2017 | 21.95 | 22.13 | 21.95 | 22.06 | 17,772 | +0.03(+0.14%) |
Mar 08, 2017 | 22.02 | 22.03 | 21.71 | 22.03 | 7,449 | +0.22(+1.01%) |
Mar 07, 2017 | 21.90 | 21.90 | 21.77 | 21.81 | 12,593 | -0.07(-0.30%) |
Mar 06, 2017 | 21.88 | 21.89 | 21.75 | 21.88 | 7,371 | +0.02(+0.11%) |
Mar 03, 2017 | 21.77 | 21.95 | 21.76 | 21.85 | 7,417 | -0.15(-0.68%) |
Mar 02, 2017 | 21.89 | 22.05 | 21.89 | 22.00 | 6,961 | -0.19(-0.86%) |