Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.85 | 21.88 | 21.63 | 21.80 | 1,761,846 | +0.11(+0.50%) |
May 30, 2017 | 21.60 | 21.71 | 21.60 | 21.69 | 915,703 | +0.12(+0.58%) |
May 26, 2017 | 21.49 | 21.58 | 21.47 | 21.56 | 738,892 | -0.02(-0.07%) |
May 25, 2017 | 21.63 | 21.65 | 21.53 | 21.58 | 1,142,753 | -0.25(-1.14%) |
May 24, 2017 | 21.84 | 21.88 | 21.78 | 21.83 | 776,582 | +0.18(+0.83%) |
May 23, 2017 | 21.73 | 21.74 | 21.63 | 21.65 | 800,224 | +0.00(+0.00%) |
May 22, 2017 | 21.70 | 21.74 | 21.60 | 21.65 | 1,547,582 | +0.05(+0.22%) |
May 19, 2017 | 21.54 | 21.68 | 21.52 | 21.60 | 1,248,528 | +0.02(+0.07%) |
May 18, 2017 | 21.46 | 21.63 | 21.35 | 21.59 | 1,135,476 | +0.14(+0.66%) |
May 17, 2017 | 21.74 | 21.80 | 21.45 | 21.45 | 1,229,532 | -0.40(-1.82%) |
May 16, 2017 | 22.11 | 21.96 | 21.83 | 21.84 | 1,890,802 | -0.27(-1.20%) |
May 15, 2017 | 22.09 | 22.18 | 22.04 | 22.11 | 1,364,591 | +0.16(+0.75%) |
May 12, 2017 | 21.99 | 22.04 | 21.92 | 21.95 | 1,641,750 | -0.37(-1.68%) |
May 11, 2017 | 22.31 | 22.36 | 22.20 | 22.32 | 2,101,315 | +0.09(+0.42%) |
May 10, 2017 | 22.20 | 22.25 | 22.17 | 22.23 | 1,620,462 | +0.01(+0.04%) |
May 09, 2017 | 22.37 | 22.37 | 22.19 | 22.22 | 1,726,395 | -0.41(-1.83%) |
May 08, 2017 | 22.61 | 22.67 | 22.58 | 22.63 | 976,545 | -0.11(-0.48%) |
May 05, 2017 | 22.65 | 22.77 | 22.65 | 22.74 | 615,486 | +0.12(+0.52%) |
May 04, 2017 | 22.56 | 22.65 | 22.54 | 22.63 | 783,600 | +0.05(+0.24%) |
May 03, 2017 | 22.47 | 22.58 | 22.45 | 22.57 | 784,518 | +0.02(+0.10%) |
May 02, 2017 | 22.63 | 22.64 | 22.45 | 22.55 | 1,224,955 | -0.15(-0.65%) |
May 01, 2017 | 22.62 | 22.72 | 22.59 | 22.70 | 876,411 | -0.02(-0.07%) |
Apr 28, 2017 | 22.63 | 22.77 | 22.53 | 22.71 | 1,158,948 | +0.07(+0.31%) |
Apr 27, 2017 | 22.77 | 22.59 | 22.64 | 995,950 | -0.05(-0.24%) | |
Apr 26, 2017 | 22.74 | 22.81 | 22.70 | 22.70 | 635,950 | +0.09(+0.41%) |
Apr 25, 2017 | 22.61 | 22.66 | 22.57 | 22.60 | 713,890 | +0.11(+0.49%) |
Apr 24, 2017 | 22.53 | 22.57 | 22.43 | 22.49 | 717,645 | +0.23(+1.05%) |
Apr 21, 2017 | 22.31 | 22.31 | 22.23 | 22.26 | 622,044 | +0.03(+0.14%) |
Apr 20, 2017 | 22.16 | 22.25 | 22.16 | 22.23 | 767,577 | +0.23(+1.03%) |
Apr 19, 2017 | 22.13 | 22.14 | 21.98 | 22.00 | 940,423 | -0.16(-0.74%) |
Apr 18, 2017 | 22.19 | 22.20 | 22.12 | 22.16 | 863,860 | -0.23(-1.01%) |
Apr 17, 2017 | 22.28 | 22.41 | 22.28 | 22.39 | 689,956 | +0.19(+0.84%) |
Apr 13, 2017 | 22.37 | 22.37 | 22.20 | 22.20 | 1,196,420 | -0.09(-0.42%) |
Apr 12, 2017 | 22.38 | 22.38 | 22.27 | 22.30 | 945,345 | -0.15(-0.66%) |
Apr 11, 2017 | 22.51 | 22.51 | 22.33 | 22.45 | 1,220,893 | +0.08(+0.35%) |
Apr 10, 2017 | 22.39 | 22.42 | 22.30 | 22.37 | 1,367,241 | -0.09(-0.38%) |
Apr 07, 2017 | 22.48 | 22.53 | 22.39 | 22.45 | 1,351,541 | +0.04(+0.17%) |
Apr 06, 2017 | 22.48 | 22.49 | 22.34 | 22.41 | 1,755,227 | -0.24(-1.07%) |
Apr 05, 2017 | 22.75 | 22.83 | 22.63 | 22.66 | 2,234,282 | -0.47(-2.03%) |
Apr 04, 2017 | 23.13 | 23.17 | 22.99 | 23.12 | 757,754 | -0.39(-1.66%) |
Apr 03, 2017 | 23.57 | 23.58 | 23.36 | 23.52 | 695,801 | -0.10(-0.43%) |
Mar 31, 2017 | 23.59 | 23.66 | 23.55 | 23.62 | 647,761 | -0.30(-1.27%) |
Mar 30, 2017 | 23.95 | 23.95 | 23.87 | 23.92 | 406,827 | -0.11(-0.45%) |
Mar 29, 2017 | 23.99 | 24.07 | 23.92 | 24.03 | 533,722 | -0.02(-0.06%) |
Mar 28, 2017 | 23.80 | 24.08 | 23.71 | 24.05 | 944,762 | +0.17(+0.71%) |
Mar 27, 2017 | 23.73 | 23.89 | 23.64 | 23.88 | 606,596 | +0.02(+0.10%) |
Mar 24, 2017 | 23.81 | 23.90 | 23.77 | 23.85 | 579,243 | +0.04(+0.16%) |
Mar 23, 2017 | 23.75 | 23.92 | 23.73 | 23.82 | 565,071 | +0.09(+0.36%) |
Mar 22, 2017 | 23.71 | 23.75 | 23.57 | 23.73 | 707,509 | -0.13(-0.55%) |
Mar 21, 2017 | 24.26 | 24.37 | 23.82 | 23.86 | 1,077,224 | -0.16(-0.65%) |
Mar 20, 2017 | 24.07 | 24.16 | 23.99 | 24.02 | 1,052,842 | -0.04(-0.16%) |
Mar 17, 2017 | 24.16 | 24.17 | 24.02 | 24.06 | 336,287 | -0.12(-0.48%) |
Mar 16, 2017 | 24.24 | 24.30 | 24.16 | 24.17 | 412,800 | +0.02(+0.10%) |
Mar 15, 2017 | 24.05 | 24.20 | 24.01 | 24.15 | 583,650 | +0.32(+1.33%) |
Mar 14, 2017 | 23.91 | 23.92 | 23.79 | 23.83 | 466,438 | -0.23(-0.97%) |
Mar 13, 2017 | 24.06 | 24.07 | 23.96 | 24.06 | 815,444 | +0.00(+0.00%) |
Mar 10, 2017 | 24.12 | 24.19 | 23.99 | 24.06 | 603,042 | +0.09(+0.36%) |
Mar 09, 2017 | 23.99 | 24.03 | 23.92 | 23.98 | 549,643 | +0.00(+0.00%) |
Mar 08, 2017 | 24.09 | 24.10 | 23.97 | 23.98 | 751,065 | -0.10(-0.42%) |
Mar 07, 2017 | 24.12 | 24.16 | 24.06 | 24.08 | 708,091 | +0.09(+0.36%) |
Mar 06, 2017 | 24.07 | 24.07 | 23.92 | 23.99 | 614,027 | -0.15(-0.61%) |
Mar 03, 2017 | 24.15 | 24.22 | 24.09 | 24.14 | 563,484 | +0.12(+0.52%) |
Mar 02, 2017 | 24.11 | 24.17 | 24.01 | 24.02 | 499,247 | -0.23(-0.96%) |