Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.63 | 21.63 | 21.29 | 21.57 | 232,719 | +0.01(+0.04%) |
May 30, 2017 | 21.60 | 21.65 | 21.52 | 21.56 | 222,822 | -0.12(-0.55%) |
May 26, 2017 | 21.66 | 21.69 | 21.55 | 21.68 | 146,855 | -0.04(-0.20%) |
May 25, 2017 | 21.78 | 21.85 | 21.64 | 21.72 | 189,237 | +0.04(+0.16%) |
May 24, 2017 | 21.70 | 21.79 | 21.58 | 21.69 | 158,957 | -0.02(-0.08%) |
May 23, 2017 | 21.73 | 21.76 | 21.57 | 21.70 | 185,197 | +0.05(+0.23%) |
May 22, 2017 | 21.56 | 21.69 | 21.50 | 21.65 | 322,866 | +0.13(+0.62%) |
May 19, 2017 | 21.42 | 21.61 | 21.41 | 21.52 | 153,882 | +0.12(+0.56%) |
May 18, 2017 | 21.32 | 21.48 | 21.28 | 21.40 | 467,226 | +0.03(+0.13%) |
May 17, 2017 | 21.55 | 21.69 | 21.35 | 21.37 | 448,027 | -0.45(-2.05%) |
May 16, 2017 | 21.95 | 21.95 | 21.72 | 21.82 | 181,821 | -0.10(-0.44%) |
May 15, 2017 | 21.86 | 22.06 | 21.86 | 21.91 | 309,778 | +0.12(+0.54%) |
May 12, 2017 | 21.91 | 21.95 | 21.75 | 21.80 | 252,448 | -0.18(-0.81%) |
May 11, 2017 | 22.09 | 22.12 | 21.84 | 21.97 | 256,519 | -0.20(-0.92%) |
May 10, 2017 | 22.04 | 22.20 | 21.98 | 22.18 | 320,254 | +0.09(+0.41%) |
May 09, 2017 | 22.13 | 22.16 | 22.02 | 22.09 | 256,061 | +0.01(+0.02%) |
May 08, 2017 | 22.11 | 22.15 | 22.00 | 22.08 | 328,492 | -0.07(-0.30%) |
May 05, 2017 | 22.05 | 22.15 | 21.94 | 22.15 | 216,623 | +0.17(+0.78%) |
May 04, 2017 | 22.17 | 22.17 | 21.86 | 21.98 | 438,098 | -0.19(-0.86%) |
May 03, 2017 | 22.24 | 22.25 | 22.07 | 22.17 | 406,950 | -0.16(-0.71%) |
May 02, 2017 | 22.36 | 22.42 | 22.26 | 22.33 | 269,845 | -0.02(-0.10%) |
May 01, 2017 | 22.37 | 22.40 | 22.23 | 22.35 | 311,872 | +0.05(+0.22%) |
Apr 28, 2017 | 22.64 | 22.64 | 22.27 | 22.30 | 219,550 | -0.36(-1.58%) |
Apr 27, 2017 | 22.71 | 22.77 | 22.58 | 22.66 | 188,698 | -0.01(-0.05%) |
Apr 26, 2017 | 22.53 | 22.80 | 22.52 | 22.67 | 453,133 | +0.13(+0.58%) |
Apr 25, 2017 | 22.54 | 22.64 | 22.52 | 22.54 | 642,822 | +0.16(+0.71%) |
Apr 24, 2017 | 22.40 | 22.43 | 22.29 | 22.38 | 577,775 | +0.22(+1.01%) |
Apr 21, 2017 | 22.11 | 22.21 | 22.07 | 22.15 | 203,631 | +0.00(+0.00%) |
Apr 20, 2017 | 21.96 | 22.17 | 21.95 | 22.15 | 319,794 | +0.28(+1.26%) |
Apr 19, 2017 | 21.91 | 22.04 | 21.83 | 21.88 | 232,677 | +0.05(+0.24%) |
Apr 18, 2017 | 21.69 | 21.86 | 21.67 | 21.83 | 236,902 | +0.04(+0.20%) |
Apr 17, 2017 | 21.56 | 21.78 | 21.56 | 21.78 | 244,488 | +0.27(+1.25%) |
Apr 13, 2017 | 21.70 | 21.72 | 21.50 | 21.51 | 216,279 | -0.24(-1.09%) |
Apr 12, 2017 | 21.95 | 21.95 | 21.69 | 21.75 | 369,235 | -0.23(-1.07%) |
Apr 11, 2017 | 21.70 | 22.00 | 21.68 | 21.98 | 237,371 | +0.23(+1.05%) |
Apr 10, 2017 | 21.66 | 21.88 | 21.63 | 21.76 | 303,982 | +0.07(+0.33%) |
Apr 07, 2017 | 21.66 | 21.75 | 21.61 | 21.69 | 262,157 | -0.01(-0.03%) |
Apr 06, 2017 | 21.50 | 21.69 | 21.46 | 21.69 | 469,745 | +0.21(+0.99%) |
Apr 05, 2017 | 21.82 | 21.91 | 21.46 | 21.48 | 363,191 | -0.21(-0.97%) |
Apr 04, 2017 | 21.67 | 21.76 | 21.61 | 21.69 | 256,101 | -0.02(-0.08%) |
Apr 03, 2017 | 21.98 | 22.01 | 21.63 | 21.70 | 455,959 | -0.26(-1.19%) |
Mar 31, 2017 | 21.91 | 22.04 | 21.84 | 21.97 | 232,666 | +0.08(+0.39%) |
Mar 30, 2017 | 21.75 | 21.90 | 21.71 | 21.88 | 265,368 | +0.18(+0.84%) |
Mar 29, 2017 | 21.53 | 21.73 | 21.53 | 21.70 | 590,943 | +0.14(+0.63%) |
Mar 28, 2017 | 21.36 | 21.58 | 21.34 | 21.56 | 749,416 | +0.15(+0.69%) |
Mar 27, 2017 | 21.23 | 21.46 | 21.16 | 21.42 | 279,931 | -0.01(-0.04%) |
Mar 24, 2017 | 21.52 | 21.61 | 21.35 | 21.42 | 274,764 | -0.07(-0.30%) |
Mar 23, 2017 | 21.37 | 21.64 | 21.32 | 21.49 | 313,880 | +0.14(+0.66%) |
Mar 22, 2017 | 21.36 | 21.42 | 21.18 | 21.35 | 423,330 | -0.06(-0.29%) |
Mar 21, 2017 | 21.88 | 21.89 | 21.40 | 21.41 | 469,901 | -0.39(-1.81%) |
Mar 20, 2017 | 21.95 | 21.95 | 21.77 | 21.80 | 719,148 | -0.18(-0.83%) |
Mar 17, 2017 | 21.90 | 22.02 | 21.82 | 21.99 | 270,617 | +0.11(+0.51%) |
Mar 16, 2017 | 21.91 | 21.96 | 21.83 | 21.88 | 295,010 | +0.02(+0.11%) |
Mar 15, 2017 | 21.60 | 21.91 | 21.58 | 21.85 | 319,846 | +0.34(+1.60%) |
Mar 14, 2017 | 21.51 | 21.54 | 21.35 | 21.51 | 445,168 | -0.06(-0.26%) |
Mar 13, 2017 | 21.52 | 21.67 | 21.51 | 21.56 | 467,545 | +0.03(+0.13%) |
Mar 10, 2017 | 21.59 | 21.62 | 21.40 | 21.54 | 1,252,882 | +0.10(+0.46%) |
Mar 09, 2017 | 21.55 | 21.63 | 21.40 | 21.44 | 422,777 | -0.14(-0.67%) |
Mar 08, 2017 | 21.80 | 21.83 | 21.58 | 21.58 | 530,504 | -0.18(-0.83%) |
Mar 07, 2017 | 21.91 | 21.92 | 21.77 | 21.77 | 600,304 | -0.15(-0.71%) |
Mar 06, 2017 | 22.02 | 22.02 | 21.88 | 21.92 | 667,455 | -0.22(-1.00%) |
Mar 03, 2017 | 22.22 | 22.29 | 22.02 | 22.14 | 760,830 | -0.11(-0.50%) |
Mar 02, 2017 | 22.42 | 22.42 | 22.23 | 22.25 | 890,536 | -0.19(-0.85%) |