Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.44 | 23.57 | 23.30 | 23.47 | 708,564 | +0.07(+0.29%) |
May 30, 2017 | 23.57 | 23.72 | 23.40 | 23.41 | 503,039 | -0.16(-0.66%) |
May 26, 2017 | 23.62 | 23.84 | 23.45 | 23.56 | 450,812 | +0.00(+0.00%) |
May 25, 2017 | 23.31 | 23.64 | 23.16 | 23.56 | 595,795 | +0.34(+1.48%) |
May 24, 2017 | 22.91 | 23.30 | 22.66 | 23.22 | 3,080,766 | +0.34(+1.51%) |
May 23, 2017 | 22.77 | 22.97 | 22.65 | 22.87 | 577,916 | +0.19(+0.84%) |
May 22, 2017 | 22.66 | 22.75 | 22.46 | 22.68 | 540,212 | +0.08(+0.34%) |
May 19, 2017 | 22.14 | 22.74 | 22.05 | 22.60 | 1,289,176 | +0.45(+2.02%) |
May 18, 2017 | 22.14 | 22.42 | 21.99 | 22.16 | 468,075 | +0.00(+0.00%) |
May 17, 2017 | 21.85 | 22.36 | 21.83 | 22.16 | 766,440 | +0.24(+1.10%) |
May 16, 2017 | 21.89 | 21.98 | 21.78 | 21.91 | 340,817 | +0.06(+0.28%) |
May 15, 2017 | 21.95 | 22.04 | 21.78 | 21.85 | 354,680 | +0.00(+0.00%) |
May 12, 2017 | 21.82 | 22.01 | 21.72 | 21.85 | 355,047 | +0.04(+0.20%) |
May 11, 2017 | 21.72 | 21.92 | 21.60 | 21.81 | 402,152 | +0.01(+0.04%) |
May 10, 2017 | 21.69 | 21.94 | 21.66 | 21.80 | 383,159 | +0.10(+0.48%) |
May 09, 2017 | 21.94 | 21.95 | 21.57 | 21.70 | 363,584 | -0.19(-0.87%) |
May 08, 2017 | 22.07 | 22.11 | 21.77 | 21.89 | 430,560 | -0.14(-0.63%) |
May 05, 2017 | 21.82 | 22.18 | 21.77 | 22.03 | 479,950 | +0.24(+1.11%) |
May 04, 2017 | 21.41 | 21.91 | 21.23 | 21.79 | 667,718 | +0.40(+1.85%) |
May 03, 2017 | 21.56 | 21.60 | 21.30 | 21.39 | 518,342 | -0.16(-0.72%) |
May 02, 2017 | 21.71 | 21.80 | 21.47 | 21.54 | 553,604 | -0.16(-0.71%) |
May 01, 2017 | 21.54 | 21.75 | 21.43 | 21.70 | 211,829 | +0.22(+1.00%) |
Apr 28, 2017 | 21.77 | 21.77 | 21.36 | 21.48 | 283,473 | -0.28(-1.31%) |
Apr 27, 2017 | 21.70 | 21.84 | 21.65 | 21.77 | 444,912 | +0.12(+0.56%) |
Apr 26, 2017 | 21.40 | 21.75 | 21.29 | 21.65 | 501,475 | +0.19(+0.88%) |
Apr 25, 2017 | 21.23 | 21.58 | 21.20 | 21.46 | 308,999 | +0.27(+1.26%) |
Apr 24, 2017 | 21.51 | 21.51 | 21.10 | 21.19 | 351,990 | -0.17(-0.81%) |
Apr 21, 2017 | 21.22 | 21.42 | 21.15 | 21.36 | 263,771 | +0.11(+0.53%) |
Apr 20, 2017 | 21.15 | 21.28 | 21.01 | 21.25 | 263,281 | +0.07(+0.33%) |
Apr 19, 2017 | 21.13 | 21.33 | 21.10 | 21.18 | 602,258 | -0.01(-0.04%) |
Apr 18, 2017 | 21.26 | 21.40 | 21.17 | 21.19 | 321,292 | -0.06(-0.28%) |
Apr 17, 2017 | 21.02 | 21.26 | 20.99 | 21.25 | 236,345 | +0.28(+1.36%) |
Apr 13, 2017 | 20.98 | 21.13 | 20.92 | 20.97 | 485,863 | -0.03(-0.16%) |
Apr 12, 2017 | 20.86 | 21.03 | 20.83 | 21.00 | 341,905 | +0.12(+0.58%) |
Apr 11, 2017 | 20.48 | 20.91 | 20.42 | 20.88 | 536,206 | +0.37(+1.81%) |
Apr 10, 2017 | 20.28 | 20.55 | 20.08 | 20.51 | 440,393 | +0.23(+1.15%) |
Apr 07, 2017 | 20.13 | 20.33 | 20.09 | 20.28 | 392,722 | +0.21(+1.03%) |
Apr 06, 2017 | 19.78 | 20.17 | 19.72 | 20.07 | 508,662 | +0.31(+1.57%) |
Apr 05, 2017 | 19.59 | 19.86 | 19.59 | 19.76 | 392,147 | +0.15(+0.75%) |
Apr 04, 2017 | 19.43 | 19.66 | 19.43 | 19.61 | 285,141 | +0.15(+0.75%) |
Apr 03, 2017 | 19.38 | 19.55 | 19.24 | 19.47 | 280,837 | +0.07(+0.36%) |
Mar 31, 2017 | 19.08 | 19.46 | 19.04 | 19.40 | 676,038 | +0.28(+1.44%) |
Mar 30, 2017 | 19.07 | 19.14 | 18.88 | 19.12 | 203,495 | +0.03(+0.18%) |
Mar 29, 2017 | 18.92 | 19.09 | 18.89 | 19.09 | 194,438 | +0.14(+0.75%) |
Mar 28, 2017 | 18.84 | 18.96 | 18.66 | 18.95 | 283,770 | +0.08(+0.41%) |
Mar 27, 2017 | 19.03 | 19.16 | 18.72 | 18.87 | 484,504 | -0.27(-1.43%) |
Mar 24, 2017 | 19.06 | 19.29 | 19.01 | 19.14 | 537,303 | +0.16(+0.86%) |
Mar 23, 2017 | 18.69 | 19.19 | 18.68 | 18.98 | 571,071 | +0.26(+1.37%) |
Mar 22, 2017 | 18.86 | 18.90 | 18.49 | 18.72 | 576,257 | -0.10(-0.55%) |
Mar 21, 2017 | 18.90 | 18.94 | 18.75 | 18.83 | 551,329 | -0.02(-0.09%) |
Mar 20, 2017 | 18.91 | 18.96 | 18.75 | 18.84 | 713,541 | -0.08(-0.41%) |
Mar 17, 2017 | 18.70 | 18.99 | 18.67 | 18.92 | 997,748 | +0.11(+0.59%) |
Mar 16, 2017 | 18.72 | 18.91 | 18.66 | 18.81 | 351,675 | +0.02(+0.09%) |
Mar 15, 2017 | 18.54 | 18.99 | 18.50 | 18.79 | 357,622 | +0.36(+1.95%) |
Mar 14, 2017 | 18.45 | 18.54 | 18.26 | 18.43 | 378,543 | -0.10(-0.55%) |
Mar 13, 2017 | 18.68 | 18.45 | 18.54 | 194,647 | +0.01(+0.05%) | |
Mar 10, 2017 | 18.75 | 18.80 | 18.42 | 18.53 | 324,505 | -0.06(-0.32%) |
Mar 09, 2017 | 18.90 | 19.03 | 18.58 | 18.59 | 286,038 | -0.31(-1.63%) |
Mar 08, 2017 | 19.11 | 19.20 | 18.90 | 18.90 | 213,526 | -0.32(-1.65%) |
Mar 07, 2017 | 19.21 | 19.33 | 19.15 | 19.21 | 227,523 | -0.05(-0.27%) |
Mar 06, 2017 | 19.39 | 19.48 | 19.20 | 19.26 | 299,876 | -0.24(-1.23%) |
Mar 03, 2017 | 19.63 | 19.67 | 19.28 | 19.50 | 404,115 | -0.15(-0.78%) |
Mar 02, 2017 | 19.72 | 19.69 | 19.43 | 19.66 | 341,787 | -0.06(-0.30%) |