Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.18 | 20.51 | 19.92 | 20.31 | 193,090 | +0.15(+0.76%) |
May 30, 2017 | 20.08 | 20.18 | 19.94 | 20.15 | 107,994 | -0.03(-0.15%) |
May 26, 2017 | 20.15 | 20.39 | 20.11 | 20.18 | 105,380 | -0.01(-0.04%) |
May 25, 2017 | 20.28 | 20.81 | 19.92 | 20.19 | 154,465 | -0.04(-0.19%) |
May 24, 2017 | 20.42 | 20.44 | 19.94 | 20.23 | 252,091 | -0.18(-0.86%) |
May 23, 2017 | 20.34 | 20.44 | 20.12 | 20.41 | 209,062 | +0.04(+0.19%) |
May 22, 2017 | 20.44 | 20.50 | 20.24 | 20.37 | 121,316 | -0.02(-0.08%) |
May 19, 2017 | 20.61 | 20.73 | 20.33 | 20.38 | 119,947 | -0.23(-1.12%) |
May 18, 2017 | 20.36 | 20.77 | 20.36 | 20.61 | 111,852 | +0.17(+0.82%) |
May 17, 2017 | 20.96 | 21.34 | 20.30 | 20.44 | 249,437 | -0.75(-3.54%) |
May 16, 2017 | 21.08 | 21.22 | 20.82 | 21.19 | 180,090 | +0.15(+0.73%) |
May 15, 2017 | 21.00 | 21.36 | 20.87 | 21.04 | 137,142 | +0.19(+0.92%) |
May 12, 2017 | 20.99 | 21.00 | 20.56 | 20.85 | 149,894 | -0.21(-1.02%) |
May 11, 2017 | 21.44 | 21.64 | 21.05 | 21.06 | 196,252 | -0.38(-1.79%) |
May 10, 2017 | 21.26 | 21.50 | 21.25 | 21.45 | 160,137 | +0.12(+0.57%) |
May 09, 2017 | 21.76 | 21.76 | 21.19 | 21.32 | 189,660 | -0.35(-1.63%) |
May 08, 2017 | 21.85 | 22.05 | 21.58 | 21.68 | 283,756 | +0.15(+0.68%) |
May 05, 2017 | 21.69 | 21.76 | 21.40 | 21.53 | 110,096 | -0.10(-0.46%) |
May 04, 2017 | 21.62 | 21.82 | 21.38 | 21.63 | 112,849 | +0.11(+0.53%) |
May 03, 2017 | 21.25 | 21.62 | 21.25 | 21.52 | 148,700 | +0.17(+0.79%) |
May 02, 2017 | 21.32 | 21.38 | 21.11 | 21.35 | 105,522 | +0.09(+0.43%) |
May 01, 2017 | 21.26 | 21.46 | 20.95 | 21.26 | 125,317 | +0.18(+0.87%) |
Apr 28, 2017 | 21.87 | 22.05 | 21.03 | 21.07 | 290,189 | -0.49(-2.26%) |
Apr 27, 2017 | 21.77 | 21.91 | 21.47 | 21.56 | 135,539 | -0.16(-0.74%) |
Apr 26, 2017 | 21.62 | 22.10 | 21.62 | 21.72 | 229,737 | +0.05(+0.21%) |
Apr 25, 2017 | 21.84 | 22.04 | 21.64 | 21.68 | 220,363 | -0.05(-0.25%) |
Apr 24, 2017 | 21.79 | 21.89 | 21.51 | 21.73 | 109,417 | +0.34(+1.57%) |
Apr 21, 2017 | 21.07 | 21.52 | 20.92 | 21.39 | 194,171 | +0.24(+1.15%) |
Apr 20, 2017 | 20.88 | 21.15 | 20.88 | 21.15 | 89,407 | +0.35(+1.69%) |
Apr 19, 2017 | 20.84 | 20.93 | 20.65 | 20.80 | 141,297 | +0.02(+0.07%) |
Apr 18, 2017 | 20.16 | 20.80 | 20.16 | 20.78 | 182,861 | +0.56(+2.75%) |
Apr 17, 2017 | 19.83 | 20.24 | 19.37 | 20.23 | 136,392 | +0.37(+1.88%) |
Apr 13, 2017 | 20.50 | 20.61 | 19.85 | 19.85 | 158,857 | -0.75(-3.66%) |
Apr 12, 2017 | 20.95 | 21.17 | 20.56 | 20.61 | 120,812 | -0.45(-2.14%) |
Apr 11, 2017 | 20.53 | 21.16 | 20.53 | 21.06 | 174,374 | +0.46(+2.22%) |
Apr 10, 2017 | 20.66 | 20.82 | 20.38 | 20.60 | 191,320 | -0.08(-0.37%) |
Apr 07, 2017 | 20.75 | 20.80 | 20.46 | 20.68 | 199,078 | -0.10(-0.48%) |
Apr 06, 2017 | 20.59 | 20.90 | 20.39 | 20.78 | 173,643 | +0.19(+0.93%) |
Apr 05, 2017 | 21.14 | 21.35 | 20.58 | 20.59 | 114,565 | -0.44(-2.10%) |
Apr 04, 2017 | 20.85 | 21.18 | 20.81 | 21.03 | 164,299 | +0.04(+0.18%) |
Apr 03, 2017 | 21.54 | 21.59 | 20.88 | 20.99 | 150,784 | -0.48(-2.25%) |
Mar 31, 2017 | 21.75 | 21.90 | 21.45 | 21.47 | 196,008 | -0.29(-1.31%) |
Mar 30, 2017 | 21.18 | 21.82 | 21.18 | 21.76 | 123,276 | +0.56(+2.66%) |
Mar 29, 2017 | 21.28 | 21.31 | 21.13 | 21.20 | 112,372 | -0.07(-0.32%) |
Mar 28, 2017 | 21.30 | 21.39 | 21.08 | 21.26 | 134,074 | -0.07(-0.32%) |
Mar 27, 2017 | 21.01 | 21.46 | 20.61 | 21.33 | 134,386 | +0.10(+0.47%) |
Mar 24, 2017 | 21.24 | 21.54 | 21.13 | 21.23 | 177,170 | -0.02(-0.11%) |
Mar 23, 2017 | 20.98 | 21.42 | 20.98 | 21.26 | 165,906 | +0.30(+1.45%) |
Mar 22, 2017 | 20.92 | 21.16 | 20.63 | 20.95 | 188,498 | -0.01(-0.04%) |
Mar 21, 2017 | 21.85 | 21.85 | 20.96 | 20.96 | 263,378 | -0.85(-3.91%) |
Mar 20, 2017 | 22.02 | 22.06 | 21.78 | 21.81 | 88,989 | -0.32(-1.45%) |
Mar 17, 2017 | 21.96 | 22.24 | 21.72 | 22.13 | 216,063 | +0.07(+0.31%) |
Mar 16, 2017 | 22.17 | 22.39 | 21.99 | 22.07 | 122,393 | -0.05(-0.21%) |
Mar 15, 2017 | 22.29 | 22.48 | 22.02 | 22.11 | 119,203 | -0.14(-0.65%) |
Mar 14, 2017 | 22.03 | 22.32 | 21.86 | 22.26 | 130,949 | +0.08(+0.34%) |
Mar 13, 2017 | 21.94 | 22.26 | 21.94 | 22.18 | 220,557 | +0.26(+1.18%) |
Mar 10, 2017 | 21.84 | 22.01 | 21.73 | 21.92 | 809,726 | +0.21(+0.95%) |
Mar 09, 2017 | 21.85 | 21.94 | 21.69 | 21.71 | 200,204 | -0.01(-0.03%) |
Mar 08, 2017 | 21.99 | 22.10 | 21.69 | 21.72 | 207,350 | -0.21(-0.97%) |
Mar 07, 2017 | 21.88 | 22.13 | 21.83 | 21.94 | 199,747 | -0.02(-0.07%) |
Mar 06, 2017 | 22.03 | 22.07 | 21.68 | 21.95 | 140,600 | -0.14(-0.62%) |
Mar 03, 2017 | 22.45 | 22.48 | 22.03 | 22.09 | 135,636 | -0.25(-1.13%) |
Mar 02, 2017 | 23.09 | 23.09 | 22.00 | 22.34 | 238,415 | -0.74(-3.20%) |