Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.51 | 22.87 | 21.85 | 22.09 | 2,821,859 | -0.79(-3.43%) |
May 30, 2017 | 22.94 | 23.26 | 22.70 | 22.87 | 3,347,724 | -0.28(-1.21%) |
May 26, 2017 | 22.92 | 23.54 | 22.76 | 23.15 | 4,859,753 | +1.15(+5.24%) |
May 25, 2017 | 22.53 | 23.27 | 21.68 | 22.00 | 1,402,171 | -0.76(-3.32%) |
May 24, 2017 | 23.04 | 23.69 | 22.71 | 22.76 | 1,056,886 | -0.52(-2.25%) |
May 23, 2017 | 23.24 | 23.40 | 22.97 | 23.28 | 877,359 | +0.11(+0.46%) |
May 22, 2017 | 23.76 | 23.87 | 23.10 | 23.17 | 1,242,999 | -0.43(-1.81%) |
May 19, 2017 | 22.69 | 23.67 | 22.63 | 23.60 | 1,399,466 | +1.06(+4.69%) |
May 18, 2017 | 22.34 | 23.08 | 22.29 | 22.54 | 1,254,680 | -0.07(-0.30%) |
May 17, 2017 | 22.56 | 22.99 | 22.43 | 22.61 | 1,652,235 | -0.27(-1.19%) |
May 16, 2017 | 23.22 | 23.34 | 22.59 | 22.88 | 1,261,100 | -0.11(-0.46%) |
May 15, 2017 | 23.65 | 23.86 | 22.86 | 22.99 | 1,064,237 | +0.21(+0.94%) |
May 12, 2017 | 22.95 | 23.22 | 22.65 | 22.78 | 1,363,223 | -0.24(-1.05%) |
May 11, 2017 | 23.68 | 23.84 | 22.98 | 23.02 | 1,240,299 | -0.54(-2.30%) |
May 10, 2017 | 23.51 | 23.95 | 23.15 | 23.56 | 2,643,190 | +0.50(+2.19%) |
May 09, 2017 | 23.23 | 23.34 | 22.70 | 23.06 | 1,838,397 | -0.08(-0.34%) |
May 08, 2017 | 22.70 | 23.32 | 22.48 | 23.13 | 2,112,422 | +0.45(+1.96%) |
May 05, 2017 | 21.61 | 22.69 | 21.40 | 22.69 | 2,340,430 | +1.28(+5.98%) |
May 04, 2017 | 21.53 | 22.47 | 20.64 | 21.41 | 3,858,295 | +0.20(+0.96%) |
May 03, 2017 | 20.67 | 21.38 | 20.42 | 21.21 | 1,684,857 | +0.44(+2.10%) |
May 02, 2017 | 21.10 | 21.57 | 20.61 | 20.77 | 1,251,259 | -0.27(-1.29%) |
May 01, 2017 | 20.96 | 21.26 | 20.66 | 21.04 | 1,186,119 | +0.03(+0.14%) |
Apr 28, 2017 | 21.53 | 21.53 | 20.87 | 21.01 | 937,127 | -0.24(-1.14%) |
Apr 27, 2017 | 21.77 | 21.77 | 20.85 | 21.25 | 1,157,986 | -0.83(-3.77%) |
Apr 26, 2017 | 21.81 | 22.58 | 21.81 | 22.09 | 1,796,265 | +0.06(+0.26%) |
Apr 25, 2017 | 22.09 | 21.17 | 22.03 | 1,612,226 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.39 | 21.46 | 20.97 | 21.35 | 2,201,317 | +0.26(+1.24%) |
Apr 21, 2017 | 20.73 | 21.24 | 20.57 | 21.09 | 1,852,499 | +0.33(+1.59%) |
Apr 20, 2017 | 20.67 | 21.04 | 20.52 | 20.76 | 1,166,277 | +0.19(+0.94%) |
Apr 19, 2017 | 21.59 | 21.78 | 20.54 | 20.57 | 2,080,558 | -0.96(-4.46%) |
Apr 18, 2017 | 21.62 | 21.97 | 21.28 | 21.53 | 1,283,125 | -0.45(-2.03%) |
Apr 17, 2017 | 21.68 | 21.99 | 21.49 | 21.97 | 989,329 | +0.30(+1.39%) |
Apr 13, 2017 | 22.70 | 22.77 | 21.56 | 21.67 | 1,442,270 | -0.92(-4.08%) |
Apr 12, 2017 | 23.31 | 23.54 | 22.53 | 22.59 | 1,270,286 | -0.77(-3.28%) |
Apr 11, 2017 | 23.30 | 23.60 | 23.13 | 23.36 | 929,363 | -0.02(-0.08%) |
Apr 10, 2017 | 23.13 | 23.52 | 23.03 | 23.38 | 676,284 | +0.42(+1.81%) |
Apr 07, 2017 | 23.34 | 23.47 | 22.92 | 22.96 | 1,245,867 | -0.37(-1.58%) |
Apr 06, 2017 | 23.19 | 23.63 | 23.03 | 23.33 | 1,244,920 | +0.23(+1.01%) |
Apr 05, 2017 | 23.38 | 23.86 | 22.88 | 23.10 | 3,242,033 | -0.16(-0.67%) |
Apr 04, 2017 | 22.96 | 23.40 | 22.82 | 23.25 | 1,030,068 | +0.30(+1.31%) |
Apr 03, 2017 | 23.10 | 23.20 | 22.42 | 22.95 | 977,939 | -0.11(-0.46%) |
Mar 31, 2017 | 22.55 | 23.13 | 22.55 | 23.06 | 1,079,018 | +0.35(+1.54%) |
Mar 30, 2017 | 22.69 | 23.03 | 22.39 | 22.71 | 1,485,483 | +0.10(+0.43%) |
Mar 29, 2017 | 22.02 | 22.63 | 21.89 | 22.61 | 1,435,889 | +0.47(+2.15%) |
Mar 28, 2017 | 21.53 | 22.21 | 21.46 | 22.14 | 1,523,615 | +0.63(+2.93%) |
Mar 27, 2017 | 20.61 | 21.59 | 20.50 | 21.51 | 1,559,188 | +0.34(+1.60%) |
Mar 24, 2017 | 21.34 | 21.51 | 20.98 | 21.17 | 1,869,482 | -0.01(-0.05%) |
Mar 23, 2017 | 21.34 | 21.48 | 20.65 | 21.18 | 2,336,904 | -0.23(-1.09%) |
Mar 22, 2017 | 21.65 | 22.17 | 21.20 | 21.41 | 1,373,678 | -0.55(-2.52%) |
Mar 21, 2017 | 22.45 | 22.76 | 21.88 | 21.96 | 1,541,874 | -0.39(-1.73%) |
Mar 20, 2017 | 22.06 | 22.46 | 21.86 | 22.35 | 1,277,079 | -0.04(-0.17%) |
Mar 17, 2017 | 22.66 | 22.84 | 22.25 | 22.39 | 1,880,544 | -0.16(-0.69%) |
Mar 16, 2017 | 23.19 | 23.19 | 22.35 | 22.54 | 1,111,168 | -0.60(-2.60%) |
Mar 15, 2017 | 22.70 | 23.26 | 22.47 | 23.14 | 1,873,130 | +0.93(+4.19%) |
Mar 14, 2017 | 21.96 | 22.36 | 21.53 | 22.21 | 1,215,346 | -0.20(-0.91%) |
Mar 13, 2017 | 22.91 | 22.21 | 22.42 | 1,323,965 | -0.18(-0.82%) | |
Mar 10, 2017 | 22.99 | 23.13 | 22.25 | 22.60 | 1,372,711 | -0.18(-0.81%) |
Mar 09, 2017 | 21.84 | 22.88 | 21.53 | 22.79 | 2,088,278 | +0.94(+4.30%) |
Mar 08, 2017 | 23.00 | 23.25 | 21.81 | 21.84 | 1,685,587 | -1.36(-5.85%) |
Mar 07, 2017 | 23.37 | 23.59 | 22.59 | 23.20 | 1,491,476 | -0.08(-0.33%) |
Mar 06, 2017 | 23.19 | 23.36 | 22.83 | 23.28 | 1,361,969 | +0.12(+0.50%) |
Mar 03, 2017 | 23.50 | 23.71 | 23.01 | 23.16 | 903,097 | -0.18(-0.79%) |
Mar 02, 2017 | 24.20 | 24.29 | 23.33 | 23.35 | 816,453 | -0.85(-3.52%) |