Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.83 | 19.98 | 19.27 | 19.50 | 1,149,022 | -0.12(-0.59%) |
May 30, 2017 | 19.77 | 19.82 | 19.50 | 19.62 | 524,385 | -0.29(-1.46%) |
May 26, 2017 | 19.98 | 20.07 | 19.81 | 19.91 | 335,658 | -0.10(-0.50%) |
May 25, 2017 | 20.17 | 20.24 | 19.93 | 20.01 | 661,044 | -0.08(-0.41%) |
May 24, 2017 | 20.30 | 20.33 | 20.01 | 20.09 | 528,624 | -0.19(-0.94%) |
May 23, 2017 | 20.09 | 20.44 | 19.85 | 20.28 | 527,063 | +0.23(+1.16%) |
May 22, 2017 | 20.08 | 20.21 | 19.75 | 20.05 | 495,161 | +0.10(+0.50%) |
May 19, 2017 | 20.10 | 20.38 | 19.91 | 19.95 | 545,226 | -0.16(-0.79%) |
May 18, 2017 | 19.98 | 20.27 | 19.91 | 20.11 | 789,883 | +0.11(+0.54%) |
May 17, 2017 | 20.30 | 20.52 | 19.63 | 20.00 | 1,180,429 | -0.91(-4.34%) |
May 16, 2017 | 21.01 | 21.01 | 20.59 | 20.91 | 1,049,398 | -0.11(-0.51%) |
May 15, 2017 | 20.50 | 21.03 | 20.28 | 21.02 | 1,490,072 | +1.03(+5.17%) |
May 12, 2017 | 20.07 | 20.07 | 19.63 | 19.98 | 944,561 | -0.23(-1.15%) |
May 11, 2017 | 20.74 | 20.76 | 20.17 | 20.22 | 755,198 | -0.66(-3.14%) |
May 10, 2017 | 20.77 | 20.98 | 20.67 | 20.87 | 466,401 | +0.00(+0.00%) |
May 09, 2017 | 21.18 | 21.33 | 20.70 | 20.87 | 504,741 | -0.28(-1.33%) |
May 08, 2017 | 20.88 | 21.16 | 20.76 | 21.15 | 538,028 | +0.29(+1.39%) |
May 05, 2017 | 21.22 | 21.22 | 20.62 | 20.86 | 800,315 | -0.27(-1.26%) |
May 04, 2017 | 21.29 | 21.73 | 21.07 | 21.13 | 534,655 | +0.02(+0.12%) |
May 03, 2017 | 21.04 | 21.23 | 20.92 | 21.10 | 721,085 | -0.05(-0.24%) |
May 02, 2017 | 21.40 | 21.83 | 21.00 | 21.15 | 665,660 | -0.23(-1.09%) |
May 01, 2017 | 21.28 | 21.56 | 20.88 | 21.39 | 781,052 | +0.27(+1.26%) |
Apr 28, 2017 | 21.85 | 22.02 | 21.10 | 21.12 | 667,392 | -0.71(-3.23%) |
Apr 27, 2017 | 21.93 | 21.99 | 21.66 | 21.83 | 1,040,972 | -0.08(-0.38%) |
Apr 26, 2017 | 21.33 | 21.98 | 21.33 | 21.91 | 1,303,470 | +0.56(+2.60%) |
Apr 25, 2017 | 21.84 | 21.31 | 21.35 | 926,510 | -0.07(-0.35%) | |
Apr 24, 2017 | 21.62 | 21.85 | 21.26 | 21.43 | 660,080 | +0.45(+2.14%) |
Apr 21, 2017 | 21.38 | 21.44 | 20.94 | 20.98 | 764,715 | -0.56(-2.62%) |
Apr 20, 2017 | 20.27 | 21.56 | 20.17 | 21.54 | 658,822 | +0.56(+2.69%) |
Apr 19, 2017 | 20.96 | 21.31 | 20.82 | 20.98 | 672,987 | +0.16(+0.76%) |
Apr 18, 2017 | 20.76 | 20.76 | 20.51 | 20.82 | 440,974 | -0.16(-0.75%) |
Apr 17, 2017 | 20.74 | 21.03 | 20.56 | 20.98 | 490,434 | +0.30(+1.44%) |
Apr 13, 2017 | 20.99 | 21.19 | 20.66 | 20.68 | 495,557 | -0.47(-2.24%) |
Apr 12, 2017 | 21.56 | 21.78 | 21.11 | 21.15 | 464,827 | -0.47(-2.19%) |
Apr 11, 2017 | 21.19 | 21.63 | 21.05 | 21.63 | 587,683 | +0.32(+1.52%) |
Apr 10, 2017 | 21.50 | 21.69 | 21.04 | 21.30 | 477,059 | -0.18(-0.85%) |
Apr 07, 2017 | 21.25 | 21.54 | 21.10 | 21.49 | 671,889 | +0.04(+0.19%) |
Apr 06, 2017 | 21.13 | 21.51 | 20.95 | 21.44 | 698,911 | +0.30(+1.41%) |
Apr 05, 2017 | 22.07 | 22.17 | 21.13 | 21.15 | 653,468 | -0.74(-3.38%) |
Apr 04, 2017 | 21.81 | 22.08 | 21.70 | 21.88 | 662,896 | +0.00(+0.00%) |
Apr 03, 2017 | 22.51 | 22.77 | 21.77 | 21.88 | 824,541 | -0.58(-2.59%) |
Mar 31, 2017 | 22.82 | 22.94 | 22.44 | 22.46 | 932,220 | -0.39(-1.71%) |
Mar 30, 2017 | 22.20 | 22.93 | 22.20 | 22.85 | 1,102,338 | +0.69(+3.11%) |
Mar 29, 2017 | 22.31 | 22.44 | 22.08 | 22.17 | 511,671 | -0.24(-1.07%) |
Mar 28, 2017 | 22.22 | 22.56 | 22.05 | 22.41 | 1,304,376 | +0.14(+0.63%) |
Mar 27, 2017 | 21.60 | 23.03 | 21.20 | 22.27 | 1,043,836 | +0.15(+0.68%) |
Mar 24, 2017 | 22.08 | 22.34 | 21.86 | 22.12 | 544,614 | +0.13(+0.60%) |
Mar 23, 2017 | 21.70 | 22.28 | 21.68 | 21.98 | 418,478 | +0.22(+0.99%) |
Mar 22, 2017 | 21.70 | 22.07 | 21.29 | 21.77 | 766,125 | -0.12(-0.57%) |
Mar 21, 2017 | 23.44 | 23.44 | 21.76 | 21.89 | 1,085,081 | -1.41(-6.05%) |
Mar 20, 2017 | 23.52 | 23.63 | 23.25 | 23.30 | 394,912 | -0.29(-1.23%) |
Mar 17, 2017 | 23.28 | 23.68 | 23.01 | 23.59 | 2,033,018 | -0.09(-0.39%) |
Mar 16, 2017 | 23.54 | 23.73 | 23.43 | 23.68 | 488,789 | +0.35(+1.49%) |
Mar 15, 2017 | 23.33 | 23.64 | 23.27 | 23.34 | 608,499 | +0.05(+0.23%) |
Mar 14, 2017 | 23.26 | 23.32 | 22.92 | 23.28 | 345,557 | -0.17(-0.73%) |
Mar 13, 2017 | 23.16 | 23.63 | 23.13 | 23.45 | 445,406 | +0.24(+1.04%) |
Mar 10, 2017 | 23.57 | 23.58 | 22.80 | 23.21 | 684,477 | -0.22(-0.92%) |
Mar 09, 2017 | 23.39 | 23.68 | 23.30 | 23.43 | 405,155 | +0.05(+0.21%) |
Mar 08, 2017 | 23.98 | 24.64 | 23.35 | 23.38 | 350,382 | -0.30(-1.26%) |
Mar 07, 2017 | 23.76 | 23.94 | 23.59 | 23.68 | 336,637 | -0.12(-0.52%) |
Mar 06, 2017 | 23.79 | 24.63 | 23.49 | 23.80 | 531,416 | -0.22(-0.90%) |
Mar 03, 2017 | 23.93 | 24.12 | 23.73 | 24.02 | 403,129 | +0.13(+0.56%) |
Mar 02, 2017 | 24.46 | 24.61 | 23.86 | 23.88 | 598,409 | -0.56(-2.28%) |