Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.81 | 23.40 | 22.80 | 23.32 | 535,398 | +0.49(+2.15%) |
May 30, 2017 | 23.01 | 23.10 | 22.74 | 22.83 | 311,450 | -0.13(-0.57%) |
May 26, 2017 | 23.09 | 23.22 | 22.89 | 22.96 | 1,140,568 | -0.11(-0.48%) |
May 25, 2017 | 22.83 | 23.10 | 22.82 | 23.07 | 654,770 | +0.23(+1.01%) |
May 24, 2017 | 22.56 | 22.96 | 22.40 | 22.84 | 895,134 | +0.26(+1.15%) |
May 23, 2017 | 22.64 | 22.95 | 22.56 | 22.58 | 668,504 | -0.08(-0.35%) |
May 22, 2017 | 21.86 | 22.76 | 21.70 | 22.66 | 2,107,862 | +0.74(+3.38%) |
May 19, 2017 | 22.05 | 22.33 | 21.86 | 21.92 | 1,137,949 | -0.07(-0.32%) |
May 18, 2017 | 21.72 | 22.21 | 21.67 | 21.99 | 6,595,421 | +0.12(+0.55%) |
May 17, 2017 | 21.25 | 22.10 | 21.25 | 21.87 | 463,037 | +0.36(+1.67%) |
May 16, 2017 | 20.94 | 21.75 | 20.94 | 21.51 | 460,659 | -0.11(-0.51%) |
May 15, 2017 | 21.76 | 21.88 | 21.57 | 21.62 | 104,701 | -0.04(-0.18%) |
May 12, 2017 | 21.92 | 21.92 | 21.18 | 21.66 | 112,096 | -0.34(-1.55%) |
May 11, 2017 | 22.47 | 22.55 | 21.93 | 22.00 | 136,001 | -0.56(-2.48%) |
May 10, 2017 | 22.90 | 22.90 | 22.54 | 22.56 | 106,464 | -0.31(-1.36%) |
May 09, 2017 | 23.00 | 23.03 | 22.79 | 22.87 | 90,335 | -0.11(-0.48%) |
May 08, 2017 | 23.06 | 23.34 | 22.91 | 22.98 | 184,010 | -0.17(-0.73%) |
May 05, 2017 | 23.44 | 24.07 | 23.09 | 23.15 | 146,302 | -0.23(-0.98%) |
May 04, 2017 | 23.40 | 23.42 | 23.12 | 23.38 | 59,011 | +0.02(+0.09%) |
May 03, 2017 | 23.69 | 23.69 | 23.20 | 23.36 | 100,910 | -0.32(-1.35%) |
May 02, 2017 | 23.98 | 24.03 | 23.66 | 23.68 | 186,342 | -0.28(-1.17%) |
May 01, 2017 | 23.81 | 23.99 | 23.71 | 23.96 | 186,897 | +0.18(+0.76%) |
Apr 28, 2017 | 23.77 | 23.89 | 23.54 | 23.78 | 79,781 | +0.05(+0.21%) |
Apr 27, 2017 | 23.44 | 23.95 | 23.39 | 23.73 | 287,894 | +0.35(+1.50%) |
Apr 26, 2017 | 23.55 | 23.88 | 23.38 | 23.38 | 235,105 | -0.23(-0.97%) |
Apr 25, 2017 | 23.66 | 23.87 | 23.59 | 23.61 | 120,189 | -0.01(-0.04%) |
Apr 24, 2017 | 23.95 | 23.95 | 23.60 | 23.62 | 210,661 | -0.04(-0.17%) |
Apr 21, 2017 | 23.57 | 23.71 | 23.52 | 23.66 | 96,579 | +0.07(+0.30%) |
Apr 20, 2017 | 23.23 | 23.59 | 23.14 | 23.59 | 122,178 | +0.44(+1.90%) |
Apr 19, 2017 | 23.01 | 23.23 | 23.00 | 23.15 | 73,898 | +0.13(+0.56%) |
Apr 18, 2017 | 22.84 | 23.04 | 22.75 | 23.02 | 51,718 | +0.07(+0.31%) |
Apr 17, 2017 | 22.38 | 22.98 | 22.32 | 22.95 | 262,996 | +0.48(+2.14%) |
Apr 13, 2017 | 22.41 | 22.67 | 22.36 | 22.47 | 346,889 | -0.03(-0.13%) |
Apr 12, 2017 | 22.89 | 22.94 | 22.39 | 22.50 | 347,008 | -0.32(-1.40%) |
Apr 11, 2017 | 23.75 | 23.93 | 22.80 | 22.82 | 383,169 | -0.91(-3.83%) |
Apr 10, 2017 | 23.39 | 24.03 | 23.32 | 23.73 | 229,501 | +0.44(+1.89%) |
Apr 07, 2017 | 23.30 | 23.62 | 23.25 | 23.29 | 290,854 | -0.03(-0.13%) |
Apr 06, 2017 | 23.40 | 23.67 | 22.93 | 23.32 | 271,608 | +0.02(+0.09%) |
Apr 05, 2017 | 23.34 | 23.45 | 23.17 | 23.30 | 187,860 | +0.11(+0.47%) |
Apr 04, 2017 | 22.75 | 23.23 | 22.75 | 23.19 | 101,783 | +0.44(+1.93%) |
Apr 03, 2017 | 22.63 | 22.96 | 22.28 | 22.75 | 170,192 | +0.15(+0.66%) |
Mar 31, 2017 | 22.79 | 23.03 | 22.47 | 22.60 | 243,678 | -0.20(-0.88%) |
Mar 30, 2017 | 22.78 | 22.88 | 22.48 | 22.80 | 317,910 | +0.10(+0.44%) |
Mar 29, 2017 | 22.78 | 22.99 | 22.66 | 22.70 | 179,323 | -0.18(-0.79%) |
Mar 28, 2017 | 22.45 | 23.03 | 22.30 | 22.88 | 143,421 | +0.33(+1.46%) |
Mar 27, 2017 | 22.68 | 22.68 | 22.40 | 22.55 | 95,902 | -0.19(-0.84%) |
Mar 24, 2017 | 22.75 | 22.92 | 22.62 | 22.74 | 110,548 | +0.02(+0.09%) |
Mar 23, 2017 | 22.85 | 23.03 | 22.64 | 22.72 | 85,141 | -0.05(-0.22%) |
Mar 22, 2017 | 22.78 | 22.89 | 22.52 | 22.77 | 258,202 | +0.00(+0.00%) |
Mar 21, 2017 | 23.48 | 23.48 | 22.69 | 22.77 | 187,528 | -0.58(-2.48%) |
Mar 20, 2017 | 23.69 | 23.78 | 23.31 | 23.35 | 122,068 | -0.35(-1.48%) |
Mar 17, 2017 | 23.62 | 23.90 | 23.51 | 23.70 | 278,560 | +0.19(+0.81%) |
Mar 16, 2017 | 23.36 | 23.73 | 23.27 | 23.51 | 180,159 | +0.21(+0.90%) |
Mar 15, 2017 | 23.00 | 23.42 | 22.80 | 23.30 | 108,964 | +0.39(+1.70%) |
Mar 14, 2017 | 23.15 | 23.44 | 22.82 | 22.91 | 210,115 | -0.36(-1.55%) |
Mar 13, 2017 | 23.31 | 23.57 | 22.64 | 23.27 | 162,275 | +0.00(+0.00%) |
Mar 10, 2017 | 23.14 | 23.41 | 23.02 | 23.27 | 193,036 | +0.23(+1.00%) |
Mar 09, 2017 | 23.01 | 23.16 | 22.88 | 23.04 | 166,258 | +0.07(+0.30%) |
Mar 08, 2017 | 23.29 | 23.35 | 22.94 | 22.97 | 97,441 | -0.23(-0.99%) |
Mar 07, 2017 | 23.27 | 23.65 | 23.19 | 23.20 | 104,461 | -0.11(-0.47%) |
Mar 06, 2017 | 23.45 | 23.66 | 23.12 | 23.31 | 373,089 | -0.03(-0.13%) |
Mar 03, 2017 | 22.83 | 24.10 | 22.83 | 23.34 | 505,568 | +0.34(+1.48%) |
Mar 02, 2017 | 22.50 | 23.09 | 22.44 | 23.00 | 453,278 | +0.50(+2.22%) |