Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.07 | 22.24 | 22.06 | 22.15 | 169,873 | -0.02(-0.09%) |
May 30, 2017 | 22.15 | 22.18 | 22.07 | 22.17 | 105,784 | +0.02(+0.09%) |
May 26, 2017 | 22.07 | 22.21 | 22.02 | 22.15 | 128,119 | -0.07(-0.32%) |
May 25, 2017 | 22.25 | 22.35 | 22.13 | 22.22 | 147,071 | -0.39(-1.75%) |
May 24, 2017 | 22.62 | 22.62 | 22.46 | 22.61 | 234,228 | +0.04(+0.16%) |
May 23, 2017 | 22.73 | 22.82 | 22.55 | 22.58 | 641,596 | -0.21(-0.92%) |
May 22, 2017 | 22.79 | 22.85 | 22.67 | 22.79 | 497,542 | +0.12(+0.53%) |
May 19, 2017 | 22.50 | 22.74 | 22.50 | 22.67 | 558,343 | +0.25(+1.12%) |
May 18, 2017 | 22.22 | 22.49 | 22.22 | 22.42 | 266,356 | +0.00(+0.00%) |
May 17, 2017 | 22.45 | 22.60 | 22.36 | 22.42 | 2,849,624 | +0.02(+0.09%) |
May 16, 2017 | 22.25 | 22.43 | 22.19 | 22.40 | 465,339 | +0.35(+1.59%) |
May 15, 2017 | 21.91 | 22.05 | 21.89 | 22.05 | 260,258 | +0.16(+0.75%) |
May 12, 2017 | 21.72 | 21.90 | 21.72 | 21.89 | 898,909 | +0.31(+1.41%) |
May 11, 2017 | 21.50 | 21.58 | 21.46 | 21.58 | 401,536 | -0.18(-0.80%) |
May 10, 2017 | 22.03 | 22.05 | 21.50 | 21.75 | 336,971 | +0.30(+1.40%) |
May 09, 2017 | 21.15 | 21.50 | 21.15 | 21.45 | 374,728 | +0.16(+0.74%) |
May 08, 2017 | 21.43 | 21.45 | 21.22 | 21.30 | 1,169,421 | -0.35(-1.63%) |
May 05, 2017 | 21.46 | 21.68 | 21.43 | 21.65 | 554,271 | +0.65(+3.10%) |
May 04, 2017 | 20.76 | 21.05 | 20.75 | 21.00 | 983,133 | +0.34(+1.65%) |
May 03, 2017 | 20.68 | 20.75 | 20.65 | 20.66 | 240,436 | -0.01(-0.05%) |
May 02, 2017 | 20.72 | 20.77 | 20.64 | 20.67 | 104,025 | -0.14(-0.67%) |
May 01, 2017 | 20.80 | 20.82 | 20.70 | 20.81 | 51,792 | +0.08(+0.39%) |
Apr 28, 2017 | 20.77 | 20.82 | 20.72 | 20.73 | 31,853 | -0.04(-0.22%) |
Apr 27, 2017 | 20.63 | 20.80 | 20.63 | 20.77 | 89,378 | +0.00(+0.02%) |
Apr 26, 2017 | 20.73 | 20.80 | 20.70 | 20.77 | 251,203 | +0.28(+1.37%) |
Apr 25, 2017 | 20.38 | 20.56 | 20.38 | 20.49 | 97,546 | +0.07(+0.34%) |
Apr 24, 2017 | 20.36 | 20.43 | 20.32 | 20.42 | 57,618 | +0.53(+2.66%) |
Apr 21, 2017 | 19.89 | 19.91 | 19.83 | 19.89 | 54,985 | -0.23(-1.17%) |
Apr 20, 2017 | 20.18 | 20.25 | 20.11 | 20.12 | 94,189 | +0.00(+0.02%) |
Apr 19, 2017 | 20.26 | 20.30 | 20.12 | 20.12 | 27,780 | +0.06(+0.30%) |
Apr 18, 2017 | 20.10 | 20.10 | 19.96 | 20.06 | 305,097 | -0.05(-0.25%) |
Apr 17, 2017 | 20.71 | 20.71 | 20.09 | 20.11 | 84,909 | -0.54(-2.62%) |
Apr 13, 2017 | 20.37 | 20.66 | 20.35 | 20.65 | 117,746 | +0.20(+0.98%) |
Apr 12, 2017 | 20.23 | 20.47 | 20.23 | 20.45 | 328,258 | -0.08(-0.39%) |
Apr 11, 2017 | 20.48 | 20.55 | 20.39 | 20.53 | 35,353 | +0.14(+0.69%) |
Apr 10, 2017 | 20.46 | 20.52 | 20.39 | 20.39 | 33,338 | -0.13(-0.63%) |
Apr 07, 2017 | 20.59 | 20.63 | 20.51 | 20.52 | 47,720 | -0.28(-1.35%) |
Apr 06, 2017 | 20.93 | 20.97 | 20.74 | 20.80 | 31,916 | -0.06(-0.29%) |
Apr 05, 2017 | 21.01 | 21.01 | 20.79 | 20.86 | 77,270 | -0.17(-0.81%) |
Apr 04, 2017 | 20.99 | 21.05 | 20.90 | 21.03 | 201,819 | -0.28(-1.31%) |
Apr 03, 2017 | 21.33 | 21.34 | 21.15 | 21.31 | 43,525 | -0.13(-0.61%) |
Mar 31, 2017 | 21.18 | 21.45 | 21.15 | 21.44 | 291,279 | +0.29(+1.37%) |
Mar 30, 2017 | 21.14 | 21.20 | 21.07 | 21.15 | 71,291 | -0.10(-0.45%) |
Mar 29, 2017 | 21.26 | 21.31 | 21.15 | 21.25 | 199,323 | -0.32(-1.51%) |
Mar 28, 2017 | 21.56 | 21.62 | 21.53 | 21.57 | 87,132 | -0.12(-0.55%) |
Mar 27, 2017 | 21.59 | 21.75 | 21.58 | 21.69 | 28,169 | +0.36(+1.69%) |
Mar 24, 2017 | 21.37 | 21.46 | 21.28 | 21.33 | 35,895 | +0.01(+0.06%) |
Mar 23, 2017 | 21.22 | 21.40 | 21.19 | 21.32 | 44,652 | -0.08(-0.39%) |
Mar 22, 2017 | 21.32 | 21.41 | 21.25 | 21.40 | 33,889 | -0.21(-0.95%) |
Mar 21, 2017 | 21.86 | 21.88 | 21.53 | 21.61 | 31,816 | -0.09(-0.44%) |
Mar 20, 2017 | 21.73 | 21.78 | 21.68 | 21.70 | 39,189 | -0.16(-0.73%) |
Mar 17, 2017 | 21.69 | 21.86 | 21.56 | 21.86 | 58,980 | +0.30(+1.39%) |
Mar 16, 2017 | 21.55 | 21.59 | 21.43 | 21.56 | 35,450 | -0.06(-0.28%) |
Mar 15, 2017 | 21.46 | 21.62 | 21.44 | 21.62 | 150,721 | -0.05(-0.23%) |
Mar 14, 2017 | 21.68 | 21.72 | 21.62 | 21.67 | 60,045 | -0.14(-0.64%) |
Mar 13, 2017 | 21.96 | 21.98 | 21.73 | 21.81 | 34,242 | -0.12(-0.52%) |
Mar 10, 2017 | 21.87 | 21.98 | 21.81 | 21.93 | 108,904 | +0.35(+1.60%) |
Mar 09, 2017 | 21.48 | 21.61 | 21.47 | 21.58 | 84,347 | +0.24(+1.12%) |
Mar 08, 2017 | 21.28 | 21.37 | 21.24 | 21.34 | 97,032 | -0.08(-0.37%) |
Mar 07, 2017 | 21.50 | 21.51 | 21.39 | 21.42 | 103,456 | -0.22(-1.02%) |
Mar 06, 2017 | 21.56 | 21.64 | 21.54 | 21.64 | 82,370 | -0.05(-0.23%) |
Mar 03, 2017 | 21.70 | 21.72 | 21.55 | 21.69 | 61,117 | +0.34(+1.59%) |
Mar 02, 2017 | 21.27 | 21.58 | 21.26 | 21.35 | 77,801 | -0.55(-2.51%) |