Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.53 | 23.96 | 23.33 | 23.82 | 1,183,346 | +0.48(+2.07%) |
May 30, 2017 | 23.09 | 23.48 | 23.00 | 23.33 | 707,131 | +0.24(+1.04%) |
May 26, 2017 | 23.24 | 23.29 | 22.80 | 23.09 | 895,071 | -0.19(-0.83%) |
May 25, 2017 | 23.58 | 23.67 | 23.19 | 23.29 | 787,081 | -0.19(-0.82%) |
May 24, 2017 | 23.43 | 23.72 | 23.33 | 23.48 | 628,211 | +0.10(+0.41%) |
May 23, 2017 | 23.43 | 23.62 | 23.00 | 23.38 | 679,459 | -0.05(-0.21%) |
May 22, 2017 | 23.04 | 23.46 | 22.61 | 23.43 | 1,273,614 | +0.92(+4.07%) |
May 19, 2017 | 23.00 | 23.19 | 22.44 | 22.51 | 1,138,734 | -0.34(-1.48%) |
May 18, 2017 | 22.37 | 22.97 | 22.03 | 22.85 | 1,386,453 | +0.48(+2.16%) |
May 17, 2017 | 23.48 | 23.48 | 22.37 | 22.37 | 1,011,942 | -1.49(-6.26%) |
May 16, 2017 | 23.58 | 24.06 | 23.48 | 23.86 | 987,480 | +0.48(+2.06%) |
May 15, 2017 | 23.24 | 23.48 | 23.24 | 23.38 | 952,527 | +0.29(+1.25%) |
May 12, 2017 | 23.43 | 23.43 | 22.90 | 23.09 | 814,292 | -0.39(-1.64%) |
May 11, 2017 | 23.82 | 23.82 | 23.12 | 23.48 | 935,128 | -0.05(-0.20%) |
May 10, 2017 | 23.67 | 24.03 | 23.43 | 23.53 | 824,618 | -0.05(-0.20%) |
May 09, 2017 | 23.48 | 23.86 | 23.33 | 23.58 | 919,495 | +0.10(+0.41%) |
May 08, 2017 | 23.77 | 24.06 | 23.33 | 23.48 | 951,109 | -0.39(-1.62%) |
May 05, 2017 | 24.06 | 24.15 | 23.58 | 23.86 | 746,189 | -0.14(-0.60%) |
May 04, 2017 | 24.25 | 24.30 | 23.86 | 24.01 | 586,935 | -0.14(-0.60%) |
May 03, 2017 | 23.96 | 24.37 | 23.82 | 24.15 | 1,029,673 | -0.05(-0.20%) |
May 02, 2017 | 24.44 | 24.54 | 23.98 | 24.20 | 805,536 | -0.19(-0.79%) |
May 01, 2017 | 24.01 | 24.59 | 23.77 | 24.39 | 1,089,735 | +0.48(+2.02%) |
Apr 28, 2017 | 24.20 | 24.40 | 23.53 | 23.91 | 1,191,998 | -0.58(-2.36%) |
Apr 27, 2017 | 24.11 | 24.68 | 23.62 | 24.49 | 1,244,069 | +0.87(+3.67%) |
Apr 26, 2017 | 23.33 | 23.67 | 23.04 | 23.62 | 1,084,347 | +0.24(+1.03%) |
Apr 25, 2017 | 23.33 | 23.48 | 22.85 | 23.38 | 910,830 | +0.19(+0.83%) |
Apr 24, 2017 | 23.43 | 23.53 | 23.09 | 23.19 | 1,034,638 | +0.14(+0.63%) |
Apr 21, 2017 | 23.00 | 23.19 | 22.66 | 23.04 | 630,966 | +0.00(+0.00%) |
Apr 20, 2017 | 22.47 | 23.09 | 22.37 | 23.04 | 899,136 | +0.77(+3.46%) |
Apr 19, 2017 | 22.37 | 22.56 | 22.18 | 22.27 | 586,561 | +0.05(+0.22%) |
Apr 18, 2017 | 21.89 | 22.27 | 21.79 | 22.23 | 663,440 | +0.19(+0.88%) |
Apr 17, 2017 | 21.74 | 22.10 | 21.70 | 22.03 | 1,157,806 | +0.29(+1.33%) |
Apr 13, 2017 | 21.98 | 22.23 | 21.66 | 21.74 | 773,471 | -0.34(-1.53%) |
Apr 12, 2017 | 22.32 | 22.58 | 21.94 | 22.08 | 1,007,884 | -0.39(-1.72%) |
Apr 11, 2017 | 22.27 | 22.61 | 21.98 | 22.47 | 1,127,225 | +0.05(+0.22%) |
Apr 10, 2017 | 22.66 | 22.85 | 22.18 | 22.42 | 537,467 | -0.24(-1.06%) |
Apr 07, 2017 | 22.51 | 22.76 | 22.08 | 22.66 | 633,180 | +0.10(+0.43%) |
Apr 06, 2017 | 22.23 | 22.59 | 21.94 | 22.56 | 642,671 | +0.39(+1.74%) |
Apr 05, 2017 | 22.56 | 22.76 | 22.08 | 22.18 | 793,335 | -0.29(-1.29%) |
Apr 04, 2017 | 22.37 | 22.66 | 22.13 | 22.47 | 588,547 | -0.05(-0.21%) |
Apr 03, 2017 | 22.61 | 22.85 | 22.18 | 22.51 | 1,030,765 | -0.05(-0.21%) |
Mar 31, 2017 | 22.18 | 23.00 | 22.13 | 22.56 | 1,645,538 | +0.39(+1.74%) |
Mar 30, 2017 | 21.98 | 22.47 | 21.98 | 22.18 | 700,658 | +0.19(+0.88%) |
Mar 29, 2017 | 22.13 | 22.32 | 21.98 | 21.98 | 482,130 | -0.24(-1.08%) |
Mar 28, 2017 | 22.03 | 22.42 | 21.90 | 22.23 | 464,232 | +0.10(+0.44%) |
Mar 27, 2017 | 21.50 | 22.27 | 21.41 | 22.13 | 776,837 | +0.19(+0.88%) |
Mar 24, 2017 | 22.18 | 22.61 | 21.84 | 21.94 | 681,226 | -0.05(-0.22%) |
Mar 23, 2017 | 21.89 | 22.23 | 21.79 | 21.98 | 484,620 | +0.05(+0.22%) |
Mar 22, 2017 | 21.79 | 22.08 | 21.65 | 21.94 | 871,302 | +0.10(+0.44%) |
Mar 21, 2017 | 22.66 | 22.72 | 21.74 | 21.84 | 1,412,486 | -0.63(-2.79%) |
Mar 20, 2017 | 22.51 | 22.71 | 22.03 | 22.47 | 1,108,819 | -0.05(-0.21%) |
Mar 17, 2017 | 21.65 | 22.56 | 21.65 | 22.51 | 2,184,486 | +0.89(+4.12%) |
Mar 16, 2017 | 21.45 | 21.74 | 21.41 | 21.62 | 802,068 | +0.22(+1.01%) |
Mar 15, 2017 | 21.12 | 21.41 | 21.07 | 21.41 | 1,024,875 | +0.39(+1.83%) |
Mar 14, 2017 | 21.21 | 21.31 | 20.78 | 21.02 | 640,650 | -0.24(-1.13%) |
Mar 13, 2017 | 20.54 | 21.36 | 20.54 | 21.26 | 1,265,213 | +0.68(+3.28%) |
Mar 10, 2017 | 20.73 | 20.78 | 20.25 | 20.59 | 501,235 | +0.10(+0.47%) |
Mar 09, 2017 | 20.30 | 20.68 | 20.30 | 20.49 | 868,974 | +0.19(+0.95%) |
Mar 08, 2017 | 20.68 | 20.80 | 20.27 | 20.30 | 520,187 | -0.29(-1.41%) |
Mar 07, 2017 | 20.54 | 20.97 | 20.44 | 20.59 | 619,415 | +0.05(+0.23%) |
Mar 06, 2017 | 20.25 | 20.63 | 20.10 | 20.54 | 522,447 | +0.10(+0.47%) |
Mar 03, 2017 | 20.78 | 21.12 | 20.39 | 20.44 | 581,495 | -0.34(-1.62%) |
Mar 02, 2017 | 21.02 | 21.16 | 20.78 | 20.78 | 476,715 | -0.24(-1.15%) |