Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.35 | 21.35 | 21.25 | 21.34 | 14,614 | -0.12(-0.58%) |
May 30, 2017 | 21.37 | 21.52 | 21.37 | 21.46 | 7,128 | +0.09(+0.44%) |
May 26, 2017 | 21.27 | 21.38 | 21.27 | 21.37 | 5,940 | -0.17(-0.79%) |
May 25, 2017 | 21.63 | 21.63 | 21.45 | 21.54 | 5,228 | +0.04(+0.19%) |
May 24, 2017 | 21.48 | 21.54 | 21.44 | 21.50 | 10,692 | -0.06(-0.28%) |
May 23, 2017 | 21.51 | 21.58 | 21.51 | 21.56 | 10,396 | +0.07(+0.33%) |
May 22, 2017 | 21.48 | 21.50 | 21.42 | 21.49 | 8,084 | -0.02(-0.09%) |
May 19, 2017 | 21.43 | 21.54 | 21.42 | 21.51 | 8,446 | +0.06(+0.26%) |
May 18, 2017 | 21.41 | 21.48 | 21.38 | 21.45 | 7,874 | +0.04(+0.21%) |
May 17, 2017 | 21.66 | 21.71 | 21.41 | 21.41 | 13,188 | -0.14(-0.65%) |
May 16, 2017 | 21.65 | 21.73 | 21.52 | 21.55 | 21,058 | -0.03(-0.14%) |
May 15, 2017 | 21.51 | 21.58 | 21.51 | 21.58 | 9,716 | +0.05(+0.23%) |
May 12, 2017 | 21.54 | 21.54 | 21.48 | 21.53 | 9,824 | -0.18(-0.85%) |
May 11, 2017 | 21.76 | 21.78 | 21.67 | 21.71 | 7,228 | +0.02(+0.08%) |
May 10, 2017 | 21.74 | 21.75 | 21.68 | 21.70 | 15,668 | -0.27(-1.22%) |
May 09, 2017 | 22.03 | 22.06 | 21.96 | 21.96 | 5,292 | -0.06(-0.27%) |
May 08, 2017 | 22.05 | 22.08 | 21.99 | 22.02 | 14,777 | +0.22(+1.03%) |
May 05, 2017 | 21.65 | 21.80 | 21.65 | 21.80 | 10,010 | +0.17(+0.79%) |
May 04, 2017 | 21.62 | 21.65 | 21.56 | 21.63 | 14,899 | -0.04(-0.18%) |
May 03, 2017 | 21.64 | 21.71 | 21.52 | 21.67 | 13,858 | +0.07(+0.32%) |
May 02, 2017 | 21.56 | 21.61 | 21.54 | 21.60 | 10,190 | +0.35(+1.65%) |
May 01, 2017 | 21.14 | 21.26 | 21.14 | 21.25 | 2,890 | -0.35(-1.62%) |
Apr 28, 2017 | 21.41 | 21.60 | 21.41 | 21.60 | 3,298 | -0.65(-2.92%) |
Apr 27, 2017 | 22.32 | 22.32 | 22.25 | 22.25 | 8,510 | -0.25(-1.11%) |
Apr 26, 2017 | 22.54 | 22.56 | 22.50 | 22.50 | 3,509 | +0.09(+0.42%) |
Apr 25, 2017 | 22.36 | 22.44 | 22.36 | 22.41 | 12,736 | +0.34(+1.52%) |
Apr 24, 2017 | 22.05 | 22.07 | 22.00 | 22.07 | 6,203 | +0.17(+0.78%) |
Apr 21, 2017 | 21.97 | 21.97 | 21.90 | 21.90 | 7,560 | +0.27(+1.27%) |
Apr 20, 2017 | 21.60 | 21.66 | 21.59 | 21.62 | 7,247 | +0.46(+2.19%) |
Apr 19, 2017 | 21.27 | 21.27 | 21.15 | 21.16 | 5,860 | -0.12(-0.54%) |
Apr 18, 2017 | 21.20 | 21.28 | 21.15 | 21.28 | 28,212 | +0.07(+0.32%) |
Apr 17, 2017 | 21.03 | 21.21 | 21.03 | 21.21 | 16,538 | +0.02(+0.07%) |
Apr 13, 2017 | 21.23 | 21.25 | 21.15 | 21.20 | 7,258 | -0.11(-0.54%) |
Apr 12, 2017 | 21.33 | 21.34 | 21.27 | 21.31 | 15,575 | -0.08(-0.37%) |
Apr 11, 2017 | 21.40 | 21.45 | 21.22 | 21.39 | 19,332 | +0.03(+0.14%) |
Apr 10, 2017 | 21.37 | 21.38 | 21.30 | 21.36 | 11,588 | +0.06(+0.28%) |
Apr 07, 2017 | 21.35 | 21.38 | 21.29 | 21.30 | 18,595 | -0.07(-0.33%) |
Apr 06, 2017 | 21.36 | 21.40 | 21.30 | 21.37 | 11,163 | -0.12(-0.56%) |
Apr 05, 2017 | 21.63 | 21.68 | 21.42 | 21.49 | 30,917 | -0.54(-2.45%) |
Apr 04, 2017 | 21.98 | 22.05 | 21.96 | 22.03 | 8,419 | -0.07(-0.32%) |
Apr 03, 2017 | 22.06 | 22.10 | 22.00 | 22.10 | 4,860 | +0.02(+0.09%) |
Mar 31, 2017 | 21.94 | 22.09 | 21.92 | 22.08 | 8,266 | -0.21(-0.94%) |
Mar 30, 2017 | 22.25 | 22.31 | 22.20 | 22.29 | 8,205 | -0.23(-1.02%) |
Mar 29, 2017 | 22.50 | 22.52 | 22.44 | 22.52 | 7,709 | -0.55(-2.38%) |
Mar 28, 2017 | 22.83 | 23.10 | 22.54 | 23.07 | 5,523 | +0.15(+0.65%) |
Mar 27, 2017 | 22.75 | 22.97 | 22.75 | 22.92 | 11,441 | +0.17(+0.75%) |
Mar 24, 2017 | 22.64 | 22.88 | 22.64 | 22.75 | 5,739 | +0.25(+1.11%) |
Mar 23, 2017 | 22.49 | 22.60 | 22.48 | 22.50 | 9,846 | -0.16(-0.71%) |
Mar 22, 2017 | 22.57 | 22.66 | 22.56 | 22.66 | 6,193 | -0.07(-0.31%) |
Mar 21, 2017 | 22.96 | 22.96 | 22.68 | 22.73 | 7,627 | -0.38(-1.64%) |
Mar 20, 2017 | 23.13 | 23.25 | 23.08 | 23.11 | 16,294 | -0.12(-0.54%) |
Mar 17, 2017 | 23.23 | 23.37 | 23.08 | 23.23 | 6,465 | -0.03(-0.11%) |
Mar 16, 2017 | 23.37 | 23.42 | 23.26 | 23.26 | 7,037 | +0.01(+0.04%) |
Mar 15, 2017 | 23.09 | 23.25 | 23.05 | 23.25 | 8,090 | +0.20(+0.87%) |
Mar 14, 2017 | 23.01 | 23.05 | 22.96 | 23.05 | 4,060 | -0.02(-0.09%) |
Mar 13, 2017 | 22.95 | 23.11 | 22.95 | 23.07 | 15,218 | +0.52(+2.33%) |
Mar 10, 2017 | 22.17 | 22.60 | 22.17 | 22.55 | 10,531 | +0.50(+2.24%) |
Mar 09, 2017 | 21.95 | 22.05 | 21.95 | 22.05 | 4,827 | +0.17(+0.78%) |
Mar 08, 2017 | 21.99 | 21.99 | 21.88 | 21.88 | 2,846 | -0.11(-0.48%) |
Mar 07, 2017 | 21.99 | 22.01 | 21.96 | 21.98 | 7,311 | -0.20(-0.88%) |
Mar 06, 2017 | 22.20 | 22.20 | 22.13 | 22.18 | 8,116 | +0.03(+0.14%) |
Mar 03, 2017 | 22.15 | 22.20 | 22.13 | 22.15 | 9,566 | +0.01(+0.05%) |
Mar 02, 2017 | 22.15 | 22.20 | 22.10 | 22.14 | 7,284 | -0.16(-0.70%) |