Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.67 | 19.86 | 19.42 | 19.44 | 50,928 | -0.21(-1.09%) |
May 30, 2017 | 19.85 | 20.25 | 19.58 | 19.65 | 51,608 | -0.33(-1.65%) |
May 26, 2017 | 19.75 | 20.00 | 19.48 | 19.98 | 53,200 | +0.28(+1.43%) |
May 25, 2017 | 19.77 | 20.00 | 19.35 | 19.70 | 48,059 | +0.10(+0.50%) |
May 24, 2017 | 19.63 | 19.82 | 19.32 | 19.60 | 45,871 | -0.03(-0.15%) |
May 23, 2017 | 19.97 | 20.15 | 19.54 | 19.63 | 50,453 | -0.35(-1.75%) |
May 22, 2017 | 19.74 | 20.18 | 19.47 | 19.98 | 55,349 | +0.30(+1.53%) |
May 19, 2017 | 20.35 | 20.35 | 19.66 | 19.68 | 90,818 | -0.62(-3.06%) |
May 18, 2017 | 20.75 | 20.87 | 20.24 | 20.30 | 49,335 | -0.52(-2.52%) |
May 17, 2017 | 21.02 | 21.30 | 20.42 | 20.83 | 60,305 | -0.45(-2.10%) |
May 16, 2017 | 20.94 | 21.34 | 20.82 | 21.27 | 30,442 | +0.35(+1.67%) |
May 15, 2017 | 20.88 | 21.32 | 20.66 | 20.92 | 31,272 | +0.25(+1.22%) |
May 12, 2017 | 21.09 | 21.33 | 20.57 | 20.67 | 38,716 | -0.49(-2.29%) |
May 11, 2017 | 20.53 | 21.29 | 20.30 | 21.16 | 58,514 | +0.59(+2.88%) |
May 10, 2017 | 21.35 | 21.46 | 20.51 | 20.56 | 218,526 | -0.86(-4.03%) |
May 09, 2017 | 21.30 | 21.93 | 20.54 | 21.43 | 263,327 | +0.04(+0.18%) |
May 08, 2017 | 21.62 | 21.88 | 21.16 | 21.39 | 131,893 | -0.27(-1.26%) |
May 05, 2017 | 21.98 | 22.65 | 21.46 | 21.66 | 29,576 | -0.25(-1.15%) |
May 04, 2017 | 21.94 | 22.26 | 21.50 | 21.91 | 69,804 | +0.08(+0.36%) |
May 03, 2017 | 22.16 | 22.31 | 21.77 | 21.84 | 43,351 | -0.42(-1.88%) |
May 02, 2017 | 22.21 | 22.53 | 22.08 | 22.25 | 48,846 | +0.07(+0.31%) |
May 01, 2017 | 22.44 | 22.59 | 22.09 | 22.18 | 31,107 | -0.05(-0.22%) |
Apr 28, 2017 | 22.58 | 22.88 | 22.20 | 22.23 | 35,711 | -0.32(-1.42%) |
Apr 27, 2017 | 23.20 | 23.42 | 22.48 | 22.55 | 23,169 | -0.56(-2.44%) |
Apr 26, 2017 | 22.54 | 23.48 | 22.54 | 23.12 | 44,957 | +0.68(+3.03%) |
Apr 25, 2017 | 22.66 | 23.23 | 22.42 | 22.44 | 70,781 | -0.19(-0.86%) |
Apr 24, 2017 | 22.56 | 22.98 | 22.37 | 22.63 | 34,440 | +0.47(+2.10%) |
Apr 21, 2017 | 22.41 | 22.52 | 22.12 | 22.16 | 40,013 | -0.24(-1.08%) |
Apr 20, 2017 | 22.11 | 22.66 | 21.95 | 22.41 | 35,332 | +0.43(+1.94%) |
Apr 19, 2017 | 21.98 | 22.33 | 21.88 | 21.98 | 75,085 | +0.09(+0.40%) |
Apr 18, 2017 | 21.89 | 22.49 | 21.79 | 21.89 | 20,629 | -0.28(-1.27%) |
Apr 17, 2017 | 21.83 | 22.57 | 21.71 | 22.17 | 108,230 | +0.44(+2.01%) |
Apr 13, 2017 | 22.09 | 22.26 | 21.55 | 21.74 | 38,233 | -0.39(-1.75%) |
Apr 12, 2017 | 22.02 | 23.11 | 21.91 | 22.13 | 47,091 | +0.06(+0.26%) |
Apr 11, 2017 | 21.49 | 22.12 | 21.49 | 22.07 | 20,461 | +0.40(+1.84%) |
Apr 10, 2017 | 21.29 | 22.62 | 21.25 | 21.67 | 60,524 | +0.65(+3.09%) |
Apr 07, 2017 | 21.30 | 21.55 | 20.95 | 21.02 | 18,625 | -0.48(-2.21%) |
Apr 06, 2017 | 20.80 | 21.66 | 20.79 | 21.50 | 50,878 | +0.75(+3.60%) |
Apr 05, 2017 | 20.97 | 21.31 | 20.74 | 20.75 | 35,840 | -0.19(-0.93%) |
Apr 04, 2017 | 21.01 | 21.18 | 20.66 | 20.94 | 32,598 | -0.15(-0.69%) |
Apr 03, 2017 | 21.48 | 21.48 | 20.98 | 21.09 | 26,130 | -0.17(-0.78%) |
Mar 31, 2017 | 21.58 | 21.60 | 21.17 | 21.25 | 35,334 | -0.30(-1.40%) |
Mar 30, 2017 | 21.39 | 22.38 | 21.16 | 21.55 | 56,084 | +0.18(+0.86%) |
Mar 29, 2017 | 21.21 | 21.44 | 21.09 | 21.37 | 33,255 | +0.10(+0.46%) |
Mar 28, 2017 | 20.69 | 21.62 | 20.60 | 21.27 | 37,146 | +0.43(+2.05%) |
Mar 27, 2017 | 20.56 | 20.89 | 20.40 | 20.84 | 14,517 | +0.04(+0.19%) |
Mar 24, 2017 | 21.21 | 21.24 | 20.65 | 20.81 | 37,329 | -0.20(-0.97%) |
Mar 23, 2017 | 20.45 | 21.26 | 20.45 | 21.01 | 31,413 | +0.53(+2.61%) |
Mar 22, 2017 | 21.07 | 21.07 | 19.98 | 20.48 | 69,661 | -0.65(-3.08%) |
Mar 21, 2017 | 21.62 | 21.62 | 20.70 | 21.13 | 76,650 | -0.35(-1.63%) |
Mar 20, 2017 | 21.75 | 21.82 | 21.40 | 21.48 | 26,399 | -0.33(-1.51%) |
Mar 17, 2017 | 22.14 | 22.14 | 21.49 | 21.81 | 68,327 | -0.31(-1.40%) |
Mar 16, 2017 | 22.10 | 22.18 | 21.76 | 22.12 | 27,239 | +0.17(+0.80%) |
Mar 15, 2017 | 21.70 | 22.42 | 21.66 | 21.94 | 56,729 | +0.42(+1.94%) |
Mar 14, 2017 | 21.38 | 21.69 | 21.02 | 21.52 | 44,416 | +0.01(+0.05%) |
Mar 13, 2017 | 21.03 | 21.59 | 20.91 | 21.51 | 24,274 | +0.56(+2.69%) |
Mar 10, 2017 | 20.91 | 21.31 | 20.68 | 20.95 | 75,031 | +0.09(+0.42%) |
Mar 09, 2017 | 21.18 | 21.69 | 20.82 | 20.86 | 43,037 | -0.30(-1.42%) |
Mar 08, 2017 | 21.59 | 21.66 | 21.13 | 21.16 | 36,894 | -0.43(-1.98%) |
Mar 07, 2017 | 21.94 | 22.11 | 21.57 | 21.59 | 45,802 | -0.48(-2.16%) |
Mar 06, 2017 | 22.28 | 22.28 | 21.90 | 22.07 | 16,157 | -0.30(-1.35%) |
Mar 03, 2017 | 22.36 | 22.50 | 22.10 | 22.37 | 34,003 | +0.08(+0.35%) |
Mar 02, 2017 | 22.70 | 23.14 | 22.28 | 22.29 | 25,262 | -0.36(-1.59%) |