Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.02 | 22.29 | 21.81 | 22.02 | 53,399 | +0.03(+0.15%) |
May 30, 2017 | 21.99 | 22.19 | 21.57 | 21.99 | 32,562 | -0.08(-0.38%) |
May 26, 2017 | 22.32 | 22.32 | 21.93 | 22.08 | 26,903 | -0.25(-1.10%) |
May 25, 2017 | 22.20 | 22.45 | 21.94 | 22.32 | 84,445 | +0.12(+0.53%) |
May 24, 2017 | 22.05 | 22.43 | 21.83 | 22.20 | 82,007 | +0.30(+1.39%) |
May 23, 2017 | 21.62 | 22.25 | 21.25 | 21.90 | 139,220 | +0.39(+1.81%) |
May 22, 2017 | 21.64 | 21.88 | 21.25 | 21.51 | 218,159 | -0.14(-0.67%) |
May 19, 2017 | 21.90 | 21.96 | 21.57 | 21.65 | 133,924 | -0.30(-1.39%) |
May 18, 2017 | 21.86 | 22.51 | 21.80 | 21.96 | 53,722 | -0.08(-0.35%) |
May 17, 2017 | 22.53 | 22.61 | 21.70 | 22.03 | 63,561 | -0.78(-3.42%) |
May 16, 2017 | 22.83 | 22.93 | 22.43 | 22.81 | 37,167 | -0.02(-0.07%) |
May 15, 2017 | 22.66 | 23.19 | 22.04 | 22.83 | 26,632 | +0.26(+1.16%) |
May 12, 2017 | 22.86 | 22.91 | 22.29 | 22.57 | 31,441 | -0.30(-1.33%) |
May 11, 2017 | 23.06 | 23.21 | 22.61 | 22.87 | 21,687 | -0.38(-1.64%) |
May 10, 2017 | 23.30 | 23.39 | 23.00 | 23.25 | 36,295 | -0.04(-0.18%) |
May 09, 2017 | 23.63 | 23.76 | 23.28 | 23.30 | 38,716 | -0.33(-1.40%) |
May 08, 2017 | 23.68 | 23.74 | 23.42 | 23.63 | 31,409 | +0.01(+0.04%) |
May 05, 2017 | 23.80 | 23.80 | 23.46 | 23.62 | 50,113 | -0.04(-0.18%) |
May 04, 2017 | 22.96 | 23.91 | 22.96 | 23.66 | 153,246 | +0.71(+3.10%) |
May 03, 2017 | 22.81 | 23.08 | 22.81 | 22.95 | 27,931 | +0.04(+0.18%) |
May 02, 2017 | 22.83 | 23.19 | 22.70 | 22.91 | 56,637 | +0.00(+0.00%) |
May 01, 2017 | 22.82 | 23.12 | 22.32 | 22.91 | 52,154 | +0.08(+0.37%) |
Apr 28, 2017 | 23.86 | 23.86 | 22.77 | 22.82 | 79,583 | -0.94(-3.96%) |
Apr 27, 2017 | 24.07 | 24.07 | 23.63 | 23.76 | 162,652 | -0.36(-1.48%) |
Apr 26, 2017 | 23.96 | 24.37 | 23.93 | 24.12 | 316,220 | +0.10(+0.42%) |
Apr 25, 2017 | 23.25 | 24.24 | 23.25 | 24.02 | 122,184 | +0.62(+2.64%) |
Apr 24, 2017 | 23.40 | 23.89 | 23.30 | 23.40 | 40,263 | +0.36(+1.58%) |
Apr 21, 2017 | 23.20 | 23.30 | 22.86 | 23.03 | 39,923 | -0.22(-0.95%) |
Apr 20, 2017 | 22.68 | 23.36 | 22.68 | 23.25 | 87,630 | +0.61(+2.69%) |
Apr 19, 2017 | 22.27 | 22.78 | 22.25 | 22.64 | 57,658 | +0.55(+2.49%) |
Apr 18, 2017 | 21.77 | 22.26 | 21.57 | 22.09 | 31,997 | +0.12(+0.54%) |
Apr 17, 2017 | 21.65 | 22.10 | 21.65 | 21.97 | 50,922 | +0.15(+0.70%) |
Apr 13, 2017 | 22.45 | 22.45 | 21.57 | 21.82 | 37,525 | -0.63(-2.79%) |
Apr 12, 2017 | 22.85 | 22.97 | 22.19 | 22.45 | 33,649 | -0.41(-1.78%) |
Apr 11, 2017 | 22.76 | 23.06 | 22.67 | 22.86 | 58,165 | +0.02(+0.07%) |
Apr 10, 2017 | 22.87 | 22.87 | 22.51 | 22.84 | 95,915 | -0.03(-0.15%) |
Apr 07, 2017 | 22.72 | 22.88 | 22.49 | 22.87 | 69,904 | -0.02(-0.07%) |
Apr 06, 2017 | 22.65 | 23.08 | 22.47 | 22.89 | 115,032 | +0.33(+1.46%) |
Apr 05, 2017 | 23.41 | 23.69 | 22.51 | 22.56 | 95,174 | -0.81(-3.48%) |
Apr 04, 2017 | 23.38 | 23.55 | 23.02 | 23.37 | 68,171 | -0.03(-0.11%) |
Apr 03, 2017 | 23.82 | 23.83 | 22.92 | 23.40 | 188,998 | -0.42(-1.78%) |
Mar 31, 2017 | 23.89 | 24.13 | 23.74 | 23.82 | 67,961 | -0.21(-0.88%) |
Mar 30, 2017 | 23.65 | 24.10 | 23.65 | 24.03 | 86,208 | +0.37(+1.58%) |
Mar 29, 2017 | 24.01 | 24.26 | 23.58 | 23.66 | 81,726 | -0.53(-2.17%) |
Mar 28, 2017 | 23.52 | 24.27 | 23.41 | 24.18 | 104,184 | +0.52(+2.18%) |
Mar 27, 2017 | 23.59 | 23.71 | 23.06 | 23.67 | 35,637 | -0.25(-1.06%) |
Mar 24, 2017 | 23.48 | 24.55 | 23.46 | 23.92 | 82,835 | +0.55(+2.36%) |
Mar 23, 2017 | 23.08 | 23.60 | 23.08 | 23.37 | 98,509 | +0.18(+0.77%) |
Mar 22, 2017 | 23.52 | 23.55 | 23.07 | 23.19 | 133,524 | -0.47(-1.97%) |
Mar 21, 2017 | 23.97 | 24.41 | 23.58 | 23.66 | 122,792 | -0.12(-0.50%) |
Mar 20, 2017 | 23.85 | 24.13 | 23.30 | 23.78 | 54,765 | -0.15(-0.64%) |
Mar 17, 2017 | 23.49 | 24.18 | 23.44 | 23.93 | 207,609 | +0.30(+1.29%) |
Mar 16, 2017 | 23.60 | 23.63 | 23.35 | 23.63 | 33,780 | +0.27(+1.16%) |
Mar 15, 2017 | 23.48 | 23.62 | 23.21 | 23.35 | 94,191 | -0.03(-0.14%) |
Mar 14, 2017 | 23.32 | 23.51 | 23.08 | 23.39 | 70,306 | +0.05(+0.22%) |
Mar 13, 2017 | 23.15 | 23.61 | 23.15 | 23.34 | 43,268 | +0.08(+0.36%) |
Mar 10, 2017 | 23.58 | 23.93 | 22.72 | 23.25 | 144,750 | -0.37(-1.58%) |
Mar 09, 2017 | 23.97 | 24.35 | 23.44 | 23.63 | 168,917 | -0.42(-1.73%) |
Mar 08, 2017 | 24.25 | 24.46 | 23.99 | 24.04 | 65,699 | +0.01(+0.04%) |
Mar 07, 2017 | 24.14 | 24.31 | 23.48 | 24.03 | 107,303 | -0.19(-0.80%) |
Mar 06, 2017 | 24.01 | 24.44 | 23.47 | 24.23 | 207,276 | -0.03(-0.10%) |
Mar 03, 2017 | 24.40 | 24.54 | 24.02 | 24.25 | 137,290 | -0.10(-0.42%) |
Mar 02, 2017 | 24.79 | 24.79 | 23.81 | 24.35 | 122,045 | -0.25(-1.03%) |