Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.78 | 21.78 | 21.17 | 21.38 | 746,016 | -0.32(-1.45%) |
May 30, 2017 | 21.87 | 21.96 | 21.48 | 21.70 | 301,128 | -0.33(-1.51%) |
May 26, 2017 | 22.30 | 22.30 | 21.87 | 22.03 | 238,369 | -0.27(-1.19%) |
May 25, 2017 | 22.41 | 22.58 | 22.17 | 22.29 | 227,633 | -0.02(-0.11%) |
May 24, 2017 | 22.26 | 22.38 | 22.04 | 22.32 | 551,552 | +0.06(+0.26%) |
May 23, 2017 | 21.94 | 22.37 | 21.69 | 22.26 | 255,052 | +0.34(+1.55%) |
May 22, 2017 | 21.80 | 21.96 | 21.65 | 21.92 | 257,733 | +0.17(+0.80%) |
May 19, 2017 | 21.92 | 22.23 | 21.72 | 21.75 | 494,321 | -0.20(-0.91%) |
May 18, 2017 | 21.81 | 22.22 | 21.81 | 21.95 | 460,418 | +0.10(+0.46%) |
May 17, 2017 | 22.55 | 22.82 | 21.68 | 21.85 | 636,585 | -1.37(-5.90%) |
May 16, 2017 | 23.07 | 23.24 | 22.81 | 23.22 | 330,221 | +0.14(+0.61%) |
May 15, 2017 | 22.73 | 23.14 | 22.73 | 23.07 | 403,199 | +0.40(+1.76%) |
May 12, 2017 | 22.47 | 22.69 | 22.23 | 22.68 | 485,147 | +0.06(+0.26%) |
May 11, 2017 | 22.79 | 22.88 | 22.32 | 22.62 | 315,648 | -0.33(-1.45%) |
May 10, 2017 | 22.86 | 23.00 | 22.67 | 22.95 | 224,092 | +0.04(+0.18%) |
May 09, 2017 | 23.07 | 23.31 | 22.75 | 22.91 | 441,918 | -0.15(-0.65%) |
May 08, 2017 | 23.14 | 23.22 | 22.88 | 23.06 | 593,797 | -0.12(-0.54%) |
May 05, 2017 | 23.26 | 23.26 | 22.95 | 23.18 | 469,238 | +0.02(+0.07%) |
May 04, 2017 | 23.13 | 23.35 | 22.92 | 23.17 | 493,792 | +0.32(+1.38%) |
May 03, 2017 | 22.83 | 22.87 | 22.50 | 22.85 | 302,810 | +0.35(+1.55%) |
May 02, 2017 | 22.97 | 22.97 | 22.33 | 22.50 | 334,521 | -0.47(-2.06%) |
May 01, 2017 | 22.80 | 23.07 | 22.57 | 22.97 | 454,889 | +0.28(+1.24%) |
Apr 28, 2017 | 23.38 | 23.48 | 22.68 | 22.69 | 370,688 | -0.72(-3.08%) |
Apr 27, 2017 | 23.53 | 23.53 | 23.14 | 23.41 | 546,035 | +0.02(+0.11%) |
Apr 26, 2017 | 22.49 | 23.51 | 22.47 | 23.39 | 491,162 | +0.29(+1.26%) |
Apr 25, 2017 | 23.23 | 23.39 | 22.97 | 23.10 | 363,797 | +0.14(+0.61%) |
Apr 24, 2017 | 22.99 | 23.36 | 22.78 | 22.96 | 391,579 | +0.54(+2.41%) |
Apr 21, 2017 | 22.57 | 22.69 | 22.10 | 22.42 | 520,814 | -0.17(-0.73%) |
Apr 20, 2017 | 22.38 | 22.62 | 21.58 | 22.58 | 489,415 | +0.43(+1.95%) |
Apr 19, 2017 | 21.93 | 22.31 | 21.93 | 22.15 | 335,777 | +0.42(+1.95%) |
Apr 18, 2017 | 21.67 | 22.63 | 21.41 | 21.73 | 471,178 | +0.04(+0.19%) |
Apr 17, 2017 | 21.41 | 21.71 | 21.17 | 21.69 | 340,592 | +0.42(+1.99%) |
Apr 13, 2017 | 21.72 | 21.86 | 21.27 | 21.27 | 303,322 | -0.57(-2.62%) |
Apr 12, 2017 | 22.19 | 22.34 | 21.76 | 21.84 | 239,941 | -0.41(-1.83%) |
Apr 11, 2017 | 21.81 | 22.27 | 21.76 | 22.24 | 264,054 | +0.27(+1.25%) |
Apr 10, 2017 | 22.36 | 22.40 | 21.80 | 21.97 | 291,856 | -0.17(-0.79%) |
Apr 07, 2017 | 22.14 | 22.26 | 21.93 | 22.14 | 375,248 | -0.13(-0.60%) |
Apr 06, 2017 | 21.87 | 22.31 | 21.68 | 22.28 | 346,442 | +0.46(+2.09%) |
Apr 05, 2017 | 22.53 | 22.70 | 21.80 | 21.82 | 457,916 | -0.47(-2.12%) |
Apr 04, 2017 | 22.33 | 22.56 | 22.21 | 22.29 | 505,272 | -0.09(-0.41%) |
Apr 03, 2017 | 22.99 | 23.15 | 22.31 | 22.39 | 546,478 | -0.59(-2.56%) |
Mar 31, 2017 | 23.11 | 23.27 | 22.92 | 22.97 | 780,574 | -0.22(-0.93%) |
Mar 30, 2017 | 22.29 | 23.20 | 22.29 | 23.19 | 448,218 | +0.95(+4.25%) |
Mar 29, 2017 | 22.36 | 22.44 | 22.09 | 22.24 | 215,438 | -0.16(-0.70%) |
Mar 28, 2017 | 21.86 | 22.50 | 20.98 | 22.40 | 383,847 | +0.46(+2.12%) |
Mar 27, 2017 | 21.53 | 22.03 | 21.22 | 21.94 | 363,015 | -0.12(-0.53%) |
Mar 24, 2017 | 22.08 | 22.25 | 21.77 | 22.05 | 481,083 | +0.06(+0.26%) |
Mar 23, 2017 | 21.80 | 22.35 | 21.66 | 22.00 | 609,182 | +0.16(+0.72%) |
Mar 22, 2017 | 21.84 | 22.39 | 21.52 | 21.84 | 763,433 | -0.18(-0.83%) |
Mar 21, 2017 | 24.01 | 24.06 | 22.00 | 22.02 | 1,362,019 | -1.83(-7.66%) |
Mar 20, 2017 | 23.90 | 23.99 | 23.67 | 23.85 | 391,585 | -0.15(-0.62%) |
Mar 17, 2017 | 23.83 | 24.11 | 23.67 | 24.00 | 3,555,822 | +0.12(+0.49%) |
Mar 16, 2017 | 23.84 | 24.09 | 23.74 | 23.88 | 369,782 | +0.14(+0.59%) |
Mar 15, 2017 | 23.95 | 24.19 | 23.68 | 23.74 | 512,078 | -0.10(-0.42%) |
Mar 14, 2017 | 23.95 | 23.95 | 23.46 | 23.84 | 402,836 | -0.27(-1.14%) |
Mar 13, 2017 | 23.61 | 24.29 | 23.56 | 24.11 | 772,704 | +0.51(+2.14%) |
Mar 10, 2017 | 23.83 | 23.83 | 23.42 | 23.61 | 621,223 | -0.08(-0.35%) |
Mar 09, 2017 | 23.52 | 23.90 | 23.51 | 23.69 | 392,931 | +0.17(+0.74%) |
Mar 08, 2017 | 24.08 | 24.28 | 23.50 | 23.51 | 318,430 | -0.32(-1.35%) |
Mar 07, 2017 | 23.88 | 24.10 | 23.67 | 23.84 | 282,206 | -0.02(-0.07%) |
Mar 06, 2017 | 23.89 | 23.99 | 23.64 | 23.85 | 246,188 | -0.26(-1.10%) |
Mar 03, 2017 | 23.99 | 24.21 | 23.84 | 24.12 | 262,548 | +0.24(+1.00%) |
Mar 02, 2017 | 24.46 | 24.47 | 23.84 | 23.88 | 275,199 | -0.56(-2.30%) |