Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.93 | 22.97 | 22.53 | 22.75 | 299,799 | -0.09(-0.39%) |
May 30, 2017 | 22.52 | 22.94 | 22.46 | 22.84 | 415,314 | +0.24(+1.06%) |
May 26, 2017 | 22.82 | 22.97 | 22.51 | 22.60 | 265,698 | -0.24(-1.05%) |
May 25, 2017 | 22.26 | 22.97 | 22.16 | 22.84 | 574,203 | +0.67(+3.02%) |
May 24, 2017 | 22.21 | 22.34 | 22.07 | 22.17 | 209,466 | +0.03(+0.14%) |
May 23, 2017 | 22.42 | 22.42 | 22.14 | 22.14 | 311,031 | -0.21(-0.94%) |
May 22, 2017 | 22.20 | 22.39 | 22.07 | 22.35 | 325,159 | +0.28(+1.27%) |
May 19, 2017 | 22.13 | 22.42 | 22.00 | 22.07 | 432,356 | -0.03(-0.14%) |
May 18, 2017 | 22.14 | 22.34 | 21.68 | 22.10 | 209,629 | +0.02(+0.09%) |
May 17, 2017 | 22.09 | 22.33 | 21.78 | 22.08 | 408,309 | -0.25(-1.12%) |
May 16, 2017 | 22.39 | 22.42 | 21.80 | 22.33 | 389,512 | +0.08(+0.36%) |
May 15, 2017 | 21.95 | 22.82 | 21.93 | 22.25 | 272,633 | +0.53(+2.44%) |
May 12, 2017 | 21.63 | 21.63 | 21.54 | 21.72 | 150,443 | +0.09(+0.42%) |
May 11, 2017 | 21.61 | 21.91 | 21.56 | 21.63 | 243,827 | -0.10(-0.46%) |
May 10, 2017 | 21.45 | 21.76 | 21.35 | 21.73 | 231,740 | +0.28(+1.31%) |
May 09, 2017 | 21.64 | 21.87 | 21.35 | 21.45 | 262,545 | -0.21(-0.97%) |
May 08, 2017 | 21.97 | 21.97 | 21.52 | 21.66 | 230,486 | -0.28(-1.28%) |
May 05, 2017 | 21.73 | 22.00 | 21.48 | 21.94 | 298,030 | +0.19(+0.87%) |
May 04, 2017 | 21.86 | 21.90 | 21.31 | 21.75 | 449,235 | -0.11(-0.50%) |
May 03, 2017 | 22.65 | 23.92 | 21.81 | 21.86 | 532,459 | -0.53(-2.37%) |
May 02, 2017 | 22.08 | 22.61 | 21.99 | 22.39 | 436,490 | +0.32(+1.45%) |
May 01, 2017 | 22.22 | 22.34 | 21.99 | 22.07 | 363,514 | -0.08(-0.36%) |
Apr 28, 2017 | 22.18 | 22.24 | 21.98 | 22.15 | 247,335 | +0.02(+0.09%) |
Apr 27, 2017 | 22.10 | 22.23 | 21.98 | 22.13 | 155,820 | +0.09(+0.41%) |
Apr 26, 2017 | 21.96 | 22.25 | 21.91 | 22.04 | 271,536 | -0.01(-0.05%) |
Apr 25, 2017 | 21.56 | 22.14 | 21.56 | 22.05 | 514,967 | +0.58(+2.70%) |
Apr 24, 2017 | 21.57 | 21.68 | 21.46 | 21.47 | 262,840 | +0.26(+1.23%) |
Apr 21, 2017 | 21.33 | 21.48 | 21.08 | 21.21 | 162,971 | -0.13(-0.61%) |
Apr 20, 2017 | 21.07 | 21.49 | 20.99 | 21.34 | 235,337 | +0.35(+1.67%) |
Apr 19, 2017 | 20.90 | 21.15 | 20.87 | 20.99 | 186,767 | +0.19(+0.91%) |
Apr 18, 2017 | 20.80 | 20.94 | 20.54 | 20.80 | 174,180 | -0.09(-0.43%) |
Apr 17, 2017 | 20.70 | 20.99 | 20.54 | 20.89 | 184,016 | +0.25(+1.21%) |
Apr 13, 2017 | 20.70 | 20.85 | 20.53 | 20.64 | 234,530 | -0.13(-0.63%) |
Apr 12, 2017 | 21.29 | 21.39 | 20.71 | 20.77 | 405,347 | -0.51(-2.40%) |
Apr 11, 2017 | 21.06 | 21.33 | 20.61 | 21.28 | 354,206 | +0.17(+0.81%) |
Apr 10, 2017 | 21.10 | 21.29 | 21.02 | 21.11 | 329,004 | +0.01(+0.05%) |
Apr 07, 2017 | 20.47 | 21.39 | 20.28 | 21.10 | 695,851 | +0.94(+4.66%) |
Apr 06, 2017 | 19.91 | 20.25 | 19.64 | 20.16 | 466,556 | +0.27(+1.36%) |
Apr 05, 2017 | 20.52 | 20.57 | 19.82 | 19.89 | 418,952 | -0.48(-2.36%) |
Apr 04, 2017 | 20.72 | 20.91 | 20.25 | 20.37 | 240,045 | -0.38(-1.83%) |
Apr 03, 2017 | 20.54 | 20.83 | 20.26 | 20.75 | 600,460 | +0.24(+1.17%) |
Mar 31, 2017 | 20.39 | 20.72 | 20.32 | 20.51 | 591,012 | +0.04(+0.17%) |
Mar 30, 2017 | 19.97 | 20.48 | 19.75 | 20.48 | 714,966 | +0.46(+2.32%) |
Mar 29, 2017 | 19.88 | 20.21 | 19.64 | 20.01 | 696,476 | +0.08(+0.40%) |
Mar 28, 2017 | 19.49 | 20.02 | 18.93 | 19.93 | 515,538 | +0.40(+2.05%) |
Mar 27, 2017 | 19.10 | 19.56 | 18.84 | 19.53 | 405,302 | +0.23(+1.19%) |
Mar 24, 2017 | 18.95 | 19.33 | 18.85 | 19.30 | 456,974 | +0.54(+2.88%) |
Mar 23, 2017 | 19.03 | 19.12 | 18.55 | 18.76 | 445,990 | -0.34(-1.78%) |
Mar 22, 2017 | 18.64 | 19.19 | 18.64 | 19.10 | 438,368 | +0.39(+2.08%) |
Mar 21, 2017 | 19.40 | 19.62 | 18.69 | 18.71 | 267,106 | -0.63(-3.26%) |
Mar 20, 2017 | 19.44 | 19.45 | 19.17 | 19.34 | 313,864 | -0.03(-0.15%) |
Mar 17, 2017 | 19.21 | 19.57 | 19.07 | 19.37 | 838,396 | -0.06(-0.31%) |
Mar 16, 2017 | 19.84 | 19.93 | 19.39 | 19.43 | 369,273 | -0.42(-2.12%) |
Mar 15, 2017 | 19.92 | 20.05 | 19.81 | 19.85 | 350,824 | +0.04(+0.20%) |
Mar 14, 2017 | 19.55 | 19.86 | 19.01 | 19.81 | 435,734 | +0.04(+0.18%) |
Mar 13, 2017 | 19.88 | 19.99 | 19.66 | 19.77 | 441,533 | -0.03(-0.13%) |
Mar 10, 2017 | 20.04 | 20.05 | 19.76 | 19.80 | 348,294 | -0.20(-1.00%) |
Mar 09, 2017 | 19.94 | 20.06 | 19.76 | 20.00 | 631,855 | +0.25(+1.27%) |
Mar 08, 2017 | 20.00 | 20.00 | 19.13 | 19.75 | 1,460,502 | -0.29(-1.45%) |
Mar 07, 2017 | 20.60 | 21.03 | 19.30 | 20.04 | 979,134 | -1.26(-5.92%) |
Mar 06, 2017 | 21.50 | 21.59 | 20.99 | 21.30 | 493,051 | -0.24(-1.11%) |
Mar 03, 2017 | 20.55 | 21.68 | 20.48 | 21.54 | 454,482 | +0.99(+4.84%) |
Mar 02, 2017 | 20.07 | 20.67 | 20.07 | 20.55 | 343,587 | +0.38(+1.86%) |