Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.92 | 22.02 | 21.57 | 21.90 | 344,301 | +0.20(+0.92%) |
May 30, 2017 | 21.63 | 21.75 | 21.49 | 21.70 | 445,553 | +0.01(+0.05%) |
May 26, 2017 | 21.81 | 21.85 | 21.63 | 21.69 | 294,665 | -0.15(-0.69%) |
May 25, 2017 | 21.69 | 21.89 | 21.61 | 21.84 | 463,574 | +0.29(+1.35%) |
May 24, 2017 | 21.37 | 21.74 | 21.36 | 21.55 | 495,111 | +0.20(+0.94%) |
May 23, 2017 | 21.39 | 21.46 | 21.11 | 21.35 | 528,942 | +0.07(+0.33%) |
May 22, 2017 | 20.83 | 21.29 | 20.80 | 21.28 | 470,620 | +0.60(+2.90%) |
May 19, 2017 | 20.33 | 20.79 | 20.31 | 20.68 | 268,064 | +0.39(+1.92%) |
May 18, 2017 | 20.32 | 20.39 | 20.06 | 20.29 | 228,251 | -0.09(-0.44%) |
May 17, 2017 | 20.69 | 20.57 | 20.24 | 20.38 | 496,258 | -0.31(-1.50%) |
May 16, 2017 | 21.04 | 21.08 | 20.56 | 20.69 | 511,668 | -0.14(-0.67%) |
May 15, 2017 | 20.40 | 20.85 | 20.40 | 20.83 | 433,825 | +0.49(+2.41%) |
May 12, 2017 | 20.68 | 20.71 | 20.26 | 20.34 | 278,338 | -0.38(-1.83%) |
May 11, 2017 | 20.72 | 20.83 | 20.48 | 20.72 | 236,607 | -0.15(-0.72%) |
May 10, 2017 | 21.00 | 21.28 | 20.78 | 20.87 | 329,711 | -0.23(-1.09%) |
May 09, 2017 | 21.79 | 22.01 | 20.65 | 21.10 | 917,308 | -0.90(-4.09%) |
May 08, 2017 | 22.10 | 22.13 | 21.82 | 22.00 | 187,336 | -0.09(-0.41%) |
May 05, 2017 | 22.08 | 22.09 | 21.74 | 22.09 | 194,837 | +0.06(+0.27%) |
May 04, 2017 | 21.95 | 22.34 | 21.78 | 22.03 | 164,994 | +0.04(+0.18%) |
May 03, 2017 | 22.09 | 22.13 | 21.84 | 21.99 | 352,032 | -0.19(-0.86%) |
May 02, 2017 | 22.35 | 22.43 | 22.08 | 22.18 | 234,270 | -0.17(-0.76%) |
May 01, 2017 | 22.42 | 22.52 | 22.14 | 22.35 | 207,890 | -0.06(-0.27%) |
Apr 28, 2017 | 22.90 | 22.95 | 22.31 | 22.41 | 284,371 | -0.45(-1.97%) |
Apr 27, 2017 | 23.02 | 23.20 | 22.79 | 22.86 | 454,123 | -0.08(-0.35%) |
Apr 26, 2017 | 23.12 | 23.27 | 22.90 | 22.94 | 389,346 | -0.24(-1.04%) |
Apr 25, 2017 | 22.90 | 23.18 | 22.78 | 23.18 | 571,453 | +0.30(+1.31%) |
Apr 24, 2017 | 22.72 | 22.90 | 22.45 | 22.88 | 615,533 | +0.57(+2.55%) |
Apr 21, 2017 | 22.19 | 22.51 | 22.19 | 22.31 | 452,016 | +0.10(+0.45%) |
Apr 20, 2017 | 22.44 | 22.57 | 22.02 | 22.21 | 423,973 | -0.22(-0.98%) |
Apr 19, 2017 | 21.90 | 22.54 | 21.89 | 22.43 | 948,795 | +0.56(+2.56%) |
Apr 18, 2017 | 21.52 | 21.88 | 21.32 | 21.87 | 489,169 | +0.25(+1.16%) |
Apr 17, 2017 | 21.36 | 21.65 | 21.19 | 21.62 | 293,701 | +0.42(+1.98%) |
Apr 13, 2017 | 21.22 | 21.50 | 21.09 | 21.20 | 261,451 | -0.16(-0.75%) |
Apr 12, 2017 | 21.70 | 21.72 | 21.07 | 21.36 | 486,935 | -0.39(-1.79%) |
Apr 11, 2017 | 21.66 | 21.85 | 21.52 | 21.75 | 325,673 | +0.00(+0.00%) |
Apr 10, 2017 | 21.73 | 21.85 | 21.47 | 21.75 | 421,758 | +0.25(+1.16%) |
Apr 07, 2017 | 21.70 | 21.78 | 21.46 | 21.50 | 608,311 | +0.15(+0.70%) |
Apr 06, 2017 | 21.15 | 21.43 | 20.98 | 21.35 | 356,298 | +0.23(+1.09%) |
Apr 05, 2017 | 21.70 | 21.85 | 21.08 | 21.12 | 401,879 | -0.49(-2.27%) |
Apr 04, 2017 | 21.13 | 21.63 | 21.13 | 21.61 | 805,122 | +0.46(+2.17%) |
Apr 03, 2017 | 21.67 | 21.79 | 21.06 | 21.15 | 711,143 | -0.55(-2.53%) |
Mar 31, 2017 | 21.82 | 22.13 | 21.57 | 21.70 | 1,533,248 | +0.20(+0.93%) |
Mar 30, 2017 | 21.63 | 21.76 | 21.45 | 21.50 | 304,284 | -0.11(-0.51%) |
Mar 29, 2017 | 21.57 | 21.64 | 21.47 | 21.61 | 232,658 | +0.03(+0.14%) |
Mar 28, 2017 | 21.30 | 21.60 | 21.30 | 21.58 | 549,498 | +0.20(+0.94%) |
Mar 27, 2017 | 21.04 | 21.52 | 20.95 | 21.38 | 281,235 | -0.04(-0.19%) |
Mar 24, 2017 | 21.68 | 21.83 | 21.31 | 21.42 | 455,442 | -0.23(-1.06%) |
Mar 23, 2017 | 21.55 | 21.93 | 21.35 | 21.65 | 353,886 | +0.19(+0.89%) |
Mar 22, 2017 | 21.64 | 21.89 | 21.33 | 21.46 | 519,842 | -0.19(-0.88%) |
Mar 21, 2017 | 22.59 | 22.61 | 21.60 | 21.65 | 547,171 | -0.83(-3.69%) |
Mar 20, 2017 | 22.82 | 22.99 | 22.41 | 22.48 | 423,087 | -0.35(-1.53%) |
Mar 17, 2017 | 22.48 | 22.91 | 22.33 | 22.83 | 1,887,949 | +0.53(+2.38%) |
Mar 16, 2017 | 22.11 | 22.40 | 21.93 | 22.30 | 451,299 | +0.28(+1.27%) |
Mar 15, 2017 | 22.00 | 22.27 | 21.75 | 22.02 | 589,671 | +0.14(+0.64%) |
Mar 14, 2017 | 21.88 | 21.98 | 21.43 | 21.88 | 378,152 | -0.18(-0.82%) |
Mar 13, 2017 | 21.91 | 22.27 | 21.77 | 22.06 | 472,938 | +0.09(+0.41%) |
Mar 10, 2017 | 22.27 | 22.48 | 21.83 | 21.97 | 293,544 | -0.15(-0.68%) |
Mar 09, 2017 | 21.91 | 22.25 | 21.87 | 22.12 | 382,451 | +0.16(+0.73%) |
Mar 08, 2017 | 22.15 | 22.26 | 21.88 | 21.96 | 322,997 | -0.04(-0.18%) |
Mar 07, 2017 | 21.41 | 22.16 | 21.41 | 22.00 | 518,380 | +0.42(+1.95%) |
Mar 06, 2017 | 21.42 | 21.69 | 21.34 | 21.58 | 733,207 | +0.08(+0.37%) |
Mar 03, 2017 | 21.59 | 21.96 | 21.34 | 21.50 | 741,904 | -0.09(-0.42%) |
Mar 02, 2017 | 20.20 | 22.36 | 20.09 | 21.59 | 1,846,046 | +1.72(+8.66%) |