Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.68 | 21.92 | 21.37 | 21.72 | 62,494 | +0.00(+0.00%) |
May 30, 2017 | 22.20 | 22.24 | 21.72 | 21.72 | 82,715 | -0.51(-2.30%) |
May 26, 2017 | 22.47 | 22.63 | 22.20 | 22.24 | 130,180 | -0.28(-1.23%) |
May 25, 2017 | 22.55 | 22.79 | 22.16 | 22.51 | 115,374 | +0.04(+0.18%) |
May 24, 2017 | 22.63 | 22.98 | 22.31 | 22.47 | 60,112 | -0.24(-1.04%) |
May 23, 2017 | 22.51 | 22.79 | 22.35 | 22.71 | 46,532 | +0.28(+1.23%) |
May 22, 2017 | 22.35 | 22.47 | 22.11 | 22.43 | 59,908 | +0.24(+1.07%) |
May 19, 2017 | 22.24 | 22.47 | 21.92 | 22.20 | 104,680 | -0.08(-0.35%) |
May 18, 2017 | 22.20 | 22.55 | 22.16 | 22.27 | 74,907 | +0.04(+0.18%) |
May 17, 2017 | 22.63 | 22.94 | 22.12 | 22.24 | 92,477 | -0.83(-3.59%) |
May 16, 2017 | 23.22 | 23.30 | 22.91 | 23.06 | 55,902 | -0.12(-0.51%) |
May 15, 2017 | 22.94 | 23.26 | 22.87 | 23.18 | 187,457 | +0.24(+1.03%) |
May 12, 2017 | 22.94 | 23.18 | 22.79 | 22.94 | 71,618 | -0.16(-0.68%) |
May 11, 2017 | 23.42 | 23.54 | 22.98 | 23.10 | 42,211 | -0.35(-1.51%) |
May 10, 2017 | 23.85 | 23.97 | 23.44 | 23.46 | 76,152 | -0.47(-1.98%) |
May 09, 2017 | 24.05 | 24.09 | 23.69 | 23.93 | 79,519 | -0.04(-0.16%) |
May 08, 2017 | 24.01 | 24.13 | 23.85 | 23.97 | 84,467 | -0.04(-0.16%) |
May 05, 2017 | 23.97 | 24.03 | 23.50 | 24.01 | 97,236 | +0.20(+0.83%) |
May 04, 2017 | 23.50 | 23.89 | 23.34 | 23.81 | 108,176 | +0.51(+2.20%) |
May 03, 2017 | 23.18 | 23.42 | 23.12 | 23.30 | 83,585 | -0.04(-0.17%) |
May 02, 2017 | 23.58 | 23.73 | 23.26 | 23.34 | 108,894 | -0.24(-1.00%) |
May 01, 2017 | 24.01 | 24.17 | 23.54 | 23.58 | 161,024 | -0.32(-1.32%) |
Apr 28, 2017 | 23.85 | 24.25 | 23.58 | 23.89 | 231,382 | -0.32(-1.30%) |
Apr 27, 2017 | 23.38 | 24.25 | 22.34 | 24.21 | 172,163 | +0.91(+3.89%) |
Apr 26, 2017 | 22.83 | 23.61 | 22.75 | 23.30 | 193,157 | +0.43(+1.90%) |
Apr 25, 2017 | 22.87 | 23.02 | 22.75 | 22.87 | 187,244 | +0.24(+1.05%) |
Apr 24, 2017 | 22.59 | 22.83 | 22.47 | 22.63 | 119,182 | +0.43(+1.95%) |
Apr 21, 2017 | 22.04 | 22.39 | 22.04 | 22.20 | 121,816 | +0.04(+0.18%) |
Apr 20, 2017 | 21.60 | 22.16 | 21.57 | 22.16 | 130,087 | +0.63(+2.93%) |
Apr 19, 2017 | 21.49 | 21.80 | 21.37 | 21.53 | 133,121 | +0.04(+0.18%) |
Apr 18, 2017 | 21.21 | 21.49 | 21.09 | 21.49 | 149,658 | +0.12(+0.55%) |
Apr 17, 2017 | 21.09 | 21.37 | 20.89 | 21.37 | 100,337 | +0.32(+1.50%) |
Apr 13, 2017 | 21.09 | 21.17 | 20.93 | 21.05 | 159,089 | -0.16(-0.74%) |
Apr 12, 2017 | 21.13 | 21.25 | 21.01 | 21.21 | 144,126 | +0.08(+0.37%) |
Apr 11, 2017 | 20.54 | 21.13 | 20.54 | 21.13 | 103,264 | +0.43(+2.09%) |
Apr 10, 2017 | 20.58 | 20.74 | 20.58 | 20.70 | 106,755 | +0.08(+0.38%) |
Apr 07, 2017 | 20.54 | 20.74 | 20.46 | 20.62 | 84,340 | +0.00(+0.00%) |
Apr 06, 2017 | 20.34 | 20.70 | 20.30 | 20.62 | 116,299 | +0.28(+1.36%) |
Apr 05, 2017 | 20.74 | 20.78 | 20.34 | 20.34 | 150,509 | -0.24(-1.15%) |
Apr 04, 2017 | 20.34 | 20.66 | 20.22 | 20.58 | 196,525 | +0.20(+0.97%) |
Apr 03, 2017 | 20.54 | 20.89 | 20.30 | 20.38 | 163,922 | -0.04(-0.19%) |
Mar 31, 2017 | 20.82 | 20.82 | 20.42 | 20.42 | 252,963 | -0.39(-1.89%) |
Mar 30, 2017 | 20.74 | 20.88 | 20.64 | 20.82 | 137,031 | +0.20(+0.96%) |
Mar 29, 2017 | 20.82 | 20.89 | 20.54 | 20.62 | 68,460 | -0.24(-1.13%) |
Mar 28, 2017 | 20.66 | 20.89 | 20.54 | 20.86 | 69,600 | +0.16(+0.76%) |
Mar 27, 2017 | 20.30 | 20.82 | 20.30 | 20.70 | 42,505 | +0.00(+0.00%) |
Mar 24, 2017 | 20.70 | 21.09 | 20.58 | 20.70 | 88,748 | -0.04(-0.19%) |
Mar 23, 2017 | 20.54 | 21.01 | 20.50 | 20.74 | 74,710 | +0.20(+0.96%) |
Mar 22, 2017 | 20.66 | 20.86 | 20.34 | 20.54 | 115,636 | -0.32(-1.51%) |
Mar 21, 2017 | 21.96 | 22.20 | 20.82 | 20.86 | 116,475 | -1.03(-4.68%) |
Mar 20, 2017 | 22.20 | 22.20 | 21.80 | 21.88 | 90,433 | -0.35(-1.60%) |
Mar 17, 2017 | 21.96 | 22.31 | 21.88 | 22.24 | 231,991 | +0.20(+0.89%) |
Mar 16, 2017 | 21.68 | 22.04 | 21.68 | 22.04 | 184,961 | +0.39(+1.82%) |
Mar 15, 2017 | 21.45 | 21.76 | 21.33 | 21.64 | 148,926 | +0.28(+1.29%) |
Mar 14, 2017 | 21.13 | 21.41 | 20.93 | 21.37 | 72,909 | +0.16(+0.74%) |
Mar 13, 2017 | 21.09 | 21.33 | 21.09 | 21.21 | 30,149 | +0.04(+0.19%) |
Mar 10, 2017 | 21.37 | 21.37 | 20.97 | 21.17 | 63,329 | +0.04(+0.19%) |
Mar 09, 2017 | 21.25 | 21.57 | 21.13 | 21.13 | 52,750 | -0.12(-0.56%) |
Mar 08, 2017 | 21.80 | 21.88 | 21.25 | 21.25 | 113,362 | -0.51(-2.36%) |
Mar 07, 2017 | 21.57 | 21.80 | 21.45 | 21.76 | 118,350 | +0.12(+0.55%) |
Mar 06, 2017 | 21.53 | 21.80 | 21.37 | 21.64 | 85,280 | -0.04(-0.18%) |
Mar 03, 2017 | 21.76 | 21.84 | 21.49 | 21.68 | 61,963 | +0.08(+0.36%) |
Mar 02, 2017 | 22.11 | 22.11 | 21.61 | 21.61 | 59,650 | -0.55(-2.47%) |