Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.66 | 20.74 | 20.28 | 20.41 | 776,857 | -0.39(-1.89%) |
May 30, 2017 | 21.34 | 21.35 | 20.78 | 20.80 | 521,184 | -0.74(-3.45%) |
May 26, 2017 | 21.62 | 21.76 | 21.33 | 21.55 | 394,528 | -0.09(-0.42%) |
May 25, 2017 | 22.37 | 22.54 | 21.62 | 21.64 | 570,194 | -0.76(-3.40%) |
May 24, 2017 | 22.43 | 22.69 | 22.23 | 22.40 | 287,348 | -0.07(-0.32%) |
May 23, 2017 | 22.25 | 22.50 | 22.17 | 22.47 | 399,182 | +0.24(+1.09%) |
May 22, 2017 | 22.29 | 22.32 | 21.90 | 22.23 | 520,103 | +0.08(+0.38%) |
May 19, 2017 | 21.54 | 22.25 | 21.41 | 22.14 | 384,548 | +0.76(+3.53%) |
May 18, 2017 | 21.15 | 21.45 | 20.90 | 21.39 | 526,900 | +0.15(+0.68%) |
May 17, 2017 | 21.63 | 21.71 | 21.22 | 21.24 | 1,068,085 | -0.53(-2.41%) |
May 16, 2017 | 22.13 | 22.13 | 21.67 | 21.77 | 646,340 | -0.19(-0.85%) |
May 15, 2017 | 22.63 | 22.65 | 21.83 | 21.96 | 395,203 | -0.16(-0.71%) |
May 12, 2017 | 22.16 | 22.20 | 21.80 | 22.11 | 646,283 | +0.04(+0.19%) |
May 11, 2017 | 22.66 | 22.74 | 21.98 | 22.07 | 595,163 | -0.22(-1.00%) |
May 10, 2017 | 21.87 | 22.40 | 21.74 | 22.29 | 957,992 | +0.56(+2.56%) |
May 09, 2017 | 22.04 | 22.07 | 21.50 | 21.74 | 514,618 | -0.31(-1.40%) |
May 08, 2017 | 21.98 | 22.28 | 21.81 | 22.05 | 477,404 | +0.04(+0.16%) |
May 05, 2017 | 21.00 | 22.05 | 20.60 | 22.01 | 1,448,136 | +1.04(+4.95%) |
May 04, 2017 | 21.60 | 21.60 | 20.54 | 20.97 | 1,141,838 | -0.71(-3.30%) |
May 03, 2017 | 22.26 | 22.34 | 21.57 | 21.69 | 670,377 | -0.67(-3.01%) |
May 02, 2017 | 22.66 | 22.66 | 22.22 | 22.36 | 468,171 | -0.30(-1.30%) |
May 01, 2017 | 22.50 | 22.73 | 22.42 | 22.66 | 241,684 | +0.27(+1.19%) |
Apr 28, 2017 | 22.80 | 22.80 | 22.37 | 22.39 | 480,909 | -0.30(-1.30%) |
Apr 27, 2017 | 22.75 | 23.08 | 22.60 | 22.68 | 1,398,174 | -0.30(-1.31%) |
Apr 26, 2017 | 22.63 | 23.07 | 22.54 | 22.99 | 450,283 | +0.25(+1.12%) |
Apr 25, 2017 | 22.49 | 22.80 | 22.49 | 22.73 | 358,363 | +0.19(+0.86%) |
Apr 24, 2017 | 22.40 | 22.61 | 22.27 | 22.54 | 290,492 | +0.29(+1.30%) |
Apr 21, 2017 | 22.23 | 22.34 | 22.11 | 22.25 | 398,004 | +0.00(+0.00%) |
Apr 20, 2017 | 22.12 | 22.60 | 22.09 | 22.25 | 355,931 | +0.11(+0.48%) |
Apr 19, 2017 | 22.45 | 22.54 | 22.14 | 22.14 | 400,231 | -0.27(-1.19%) |
Apr 18, 2017 | 22.28 | 22.61 | 22.28 | 22.41 | 390,732 | +0.04(+0.16%) |
Apr 17, 2017 | 22.38 | 22.65 | 22.31 | 22.37 | 428,442 | +0.04(+0.16%) |
Apr 13, 2017 | 22.79 | 22.90 | 22.34 | 22.34 | 648,293 | -0.54(-2.35%) |
Apr 12, 2017 | 23.00 | 23.22 | 22.69 | 22.87 | 470,672 | -0.05(-0.23%) |
Apr 11, 2017 | 23.10 | 23.29 | 22.87 | 22.93 | 906,439 | -0.11(-0.46%) |
Apr 10, 2017 | 22.90 | 23.16 | 22.77 | 23.03 | 216,070 | +0.25(+1.09%) |
Apr 07, 2017 | 23.13 | 23.18 | 22.72 | 22.79 | 444,258 | -0.32(-1.38%) |
Apr 06, 2017 | 23.29 | 23.35 | 22.99 | 23.10 | 591,981 | -0.12(-0.53%) |
Apr 05, 2017 | 23.51 | 23.81 | 23.19 | 23.23 | 557,223 | -0.11(-0.46%) |
Apr 04, 2017 | 22.96 | 23.42 | 22.85 | 23.33 | 556,070 | +0.28(+1.23%) |
Apr 03, 2017 | 23.28 | 23.32 | 22.80 | 23.05 | 423,619 | -0.13(-0.56%) |
Mar 31, 2017 | 22.93 | 23.25 | 22.87 | 23.18 | 368,776 | +0.18(+0.77%) |
Mar 30, 2017 | 23.10 | 23.32 | 22.87 | 23.00 | 370,920 | -0.04(-0.18%) |
Mar 29, 2017 | 22.68 | 23.06 | 22.54 | 23.05 | 489,685 | +0.35(+1.56%) |
Mar 28, 2017 | 22.41 | 22.71 | 22.37 | 22.69 | 510,176 | +0.35(+1.59%) |
Mar 27, 2017 | 21.94 | 22.42 | 21.76 | 22.34 | 742,869 | +0.28(+1.29%) |
Mar 24, 2017 | 21.99 | 22.21 | 21.91 | 22.05 | 277,500 | +0.13(+0.59%) |
Mar 23, 2017 | 22.05 | 22.19 | 21.73 | 21.92 | 495,365 | -0.22(-1.01%) |
Mar 22, 2017 | 22.01 | 22.20 | 21.86 | 22.15 | 586,666 | -0.02(-0.08%) |
Mar 21, 2017 | 22.45 | 22.64 | 21.98 | 22.16 | 698,312 | -0.20(-0.90%) |
Mar 20, 2017 | 21.90 | 22.52 | 21.86 | 22.37 | 517,968 | +0.30(+1.34%) |
Mar 17, 2017 | 22.27 | 22.38 | 21.79 | 22.07 | 1,827,600 | -0.18(-0.82%) |
Mar 16, 2017 | 22.29 | 22.35 | 22.04 | 22.25 | 319,214 | -0.08(-0.34%) |
Mar 15, 2017 | 22.09 | 22.45 | 21.93 | 22.33 | 450,897 | +0.41(+1.86%) |
Mar 14, 2017 | 22.13 | 22.17 | 21.71 | 21.92 | 759,537 | -0.38(-1.70%) |
Mar 13, 2017 | 22.07 | 22.43 | 21.96 | 22.30 | 514,776 | +0.27(+1.23%) |
Mar 10, 2017 | 22.47 | 22.76 | 21.72 | 22.03 | 472,385 | -0.05(-0.24%) |
Mar 09, 2017 | 22.26 | 22.27 | 21.75 | 22.08 | 559,656 | -0.37(-1.66%) |
Mar 08, 2017 | 22.99 | 22.99 | 22.31 | 22.45 | 322,499 | -0.60(-2.61%) |
Mar 07, 2017 | 23.22 | 23.22 | 22.93 | 23.06 | 320,656 | -0.14(-0.59%) |
Mar 06, 2017 | 23.42 | 23.45 | 23.02 | 23.19 | 412,422 | -0.28(-1.21%) |
Mar 03, 2017 | 23.58 | 23.70 | 23.42 | 23.48 | 334,476 | -0.13(-0.55%) |
Mar 02, 2017 | 23.29 | 23.71 | 23.29 | 23.61 | 507,563 | +0.07(+0.30%) |