Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.11 | 21.12 | 20.65 | 21.02 | 440,496 | -0.04(-0.18%) |
May 30, 2017 | 21.03 | 21.09 | 20.84 | 21.06 | 195,422 | -0.07(-0.35%) |
May 26, 2017 | 21.18 | 21.33 | 21.03 | 21.13 | 156,237 | -0.07(-0.31%) |
May 25, 2017 | 21.41 | 21.47 | 21.07 | 21.20 | 181,846 | -0.16(-0.74%) |
May 24, 2017 | 21.65 | 21.69 | 21.26 | 21.36 | 204,144 | -0.29(-1.33%) |
May 23, 2017 | 21.64 | 21.76 | 21.40 | 21.65 | 243,237 | +0.04(+0.17%) |
May 22, 2017 | 21.43 | 21.77 | 21.36 | 21.61 | 229,564 | +0.14(+0.65%) |
May 19, 2017 | 21.43 | 21.84 | 20.91 | 21.47 | 379,795 | +0.14(+0.66%) |
May 18, 2017 | 20.47 | 21.45 | 20.17 | 21.33 | 370,503 | +0.74(+3.57%) |
May 17, 2017 | 21.39 | 21.51 | 20.38 | 20.59 | 573,494 | -1.30(-5.96%) |
May 16, 2017 | 21.81 | 22.06 | 21.56 | 21.90 | 277,182 | +0.09(+0.43%) |
May 15, 2017 | 21.67 | 21.89 | 21.63 | 21.81 | 342,229 | +0.16(+0.73%) |
May 12, 2017 | 21.51 | 21.67 | 21.24 | 21.65 | 325,616 | -0.05(-0.21%) |
May 11, 2017 | 22.23 | 22.23 | 21.52 | 21.69 | 435,120 | -0.65(-2.92%) |
May 10, 2017 | 22.47 | 22.67 | 22.28 | 22.35 | 155,839 | -0.23(-1.03%) |
May 09, 2017 | 22.60 | 22.89 | 22.48 | 22.58 | 223,905 | -0.02(-0.08%) |
May 08, 2017 | 22.45 | 22.72 | 22.40 | 22.60 | 115,133 | +0.15(+0.66%) |
May 05, 2017 | 22.69 | 22.69 | 22.21 | 22.45 | 207,202 | +0.06(+0.25%) |
May 04, 2017 | 22.36 | 22.75 | 22.28 | 22.39 | 363,367 | +0.23(+1.05%) |
May 03, 2017 | 22.23 | 22.35 | 21.91 | 22.16 | 289,872 | -0.18(-0.79%) |
May 02, 2017 | 22.49 | 22.64 | 22.13 | 22.34 | 218,686 | -0.21(-0.95%) |
May 01, 2017 | 22.40 | 22.96 | 22.21 | 22.55 | 376,277 | +0.00(+0.00%) |
Apr 28, 2017 | 22.86 | 23.09 | 22.54 | 22.55 | 510,301 | -0.23(-1.02%) |
Apr 27, 2017 | 23.44 | 23.44 | 22.57 | 22.78 | 271,696 | -0.51(-2.20%) |
Apr 26, 2017 | 23.53 | 23.84 | 23.12 | 23.30 | 628,040 | -0.21(-0.91%) |
Apr 25, 2017 | 23.86 | 24.12 | 23.47 | 23.51 | 367,158 | -0.09(-0.39%) |
Apr 24, 2017 | 23.27 | 23.74 | 23.21 | 23.60 | 454,002 | +0.59(+2.55%) |
Apr 21, 2017 | 22.80 | 23.08 | 22.50 | 23.02 | 555,453 | +0.15(+0.65%) |
Apr 20, 2017 | 22.35 | 23.01 | 22.26 | 22.87 | 287,060 | +0.65(+2.94%) |
Apr 19, 2017 | 22.09 | 22.27 | 22.04 | 22.22 | 281,436 | +0.29(+1.32%) |
Apr 18, 2017 | 21.79 | 21.96 | 21.53 | 21.93 | 174,624 | +0.05(+0.21%) |
Apr 17, 2017 | 21.48 | 21.90 | 21.39 | 21.88 | 207,704 | +0.43(+2.00%) |
Apr 13, 2017 | 21.81 | 21.84 | 21.45 | 21.45 | 303,139 | -0.45(-2.04%) |
Apr 12, 2017 | 22.24 | 22.27 | 21.89 | 21.90 | 243,913 | -0.42(-1.88%) |
Apr 11, 2017 | 22.35 | 22.57 | 22.11 | 22.32 | 232,075 | -0.04(-0.17%) |
Apr 10, 2017 | 22.46 | 22.56 | 22.20 | 22.35 | 288,030 | +0.05(+0.21%) |
Apr 07, 2017 | 22.37 | 22.46 | 22.17 | 22.31 | 457,847 | -0.18(-0.79%) |
Apr 06, 2017 | 21.90 | 22.49 | 21.45 | 22.49 | 407,312 | +0.64(+2.94%) |
Apr 05, 2017 | 22.30 | 22.35 | 21.82 | 21.84 | 429,321 | -0.31(-1.39%) |
Apr 04, 2017 | 22.20 | 22.32 | 21.94 | 22.15 | 264,479 | -0.13(-0.59%) |
Apr 03, 2017 | 22.36 | 22.40 | 21.90 | 22.28 | 310,074 | -0.07(-0.29%) |
Mar 31, 2017 | 22.57 | 22.72 | 22.32 | 22.35 | 475,675 | -0.25(-1.11%) |
Mar 30, 2017 | 21.90 | 22.64 | 21.90 | 22.60 | 289,214 | +0.68(+3.10%) |
Mar 29, 2017 | 22.08 | 22.22 | 21.81 | 21.92 | 284,491 | -0.16(-0.72%) |
Mar 28, 2017 | 21.63 | 22.09 | 21.45 | 22.08 | 272,762 | +0.40(+1.85%) |
Mar 27, 2017 | 20.97 | 21.72 | 20.85 | 21.67 | 341,873 | +0.32(+1.48%) |
Mar 24, 2017 | 21.28 | 21.40 | 21.06 | 21.36 | 278,845 | +0.23(+1.10%) |
Mar 23, 2017 | 20.73 | 21.41 | 20.69 | 21.12 | 332,187 | +0.34(+1.66%) |
Mar 22, 2017 | 20.63 | 20.82 | 20.40 | 20.78 | 488,948 | -0.03(-0.13%) |
Mar 21, 2017 | 21.95 | 22.10 | 20.72 | 20.81 | 710,790 | -1.09(-4.98%) |
Mar 20, 2017 | 21.90 | 21.96 | 21.72 | 21.90 | 326,010 | -0.07(-0.30%) |
Mar 17, 2017 | 21.90 | 22.14 | 21.73 | 21.96 | 1,445,640 | +0.01(+0.04%) |
Mar 16, 2017 | 21.91 | 22.15 | 21.84 | 21.95 | 250,103 | +0.10(+0.47%) |
Mar 15, 2017 | 21.90 | 22.13 | 21.74 | 21.85 | 341,045 | -0.14(-0.64%) |
Mar 14, 2017 | 21.93 | 22.05 | 21.82 | 21.99 | 210,817 | -0.04(-0.17%) |
Mar 13, 2017 | 22.13 | 22.31 | 21.99 | 22.03 | 200,666 | -0.13(-0.59%) |
Mar 10, 2017 | 22.21 | 22.30 | 21.86 | 22.16 | 332,018 | +0.02(+0.08%) |
Mar 09, 2017 | 21.90 | 22.23 | 21.87 | 22.14 | 360,548 | +0.24(+1.11%) |
Mar 08, 2017 | 22.18 | 22.35 | 21.89 | 21.90 | 432,218 | -0.19(-0.84%) |
Mar 07, 2017 | 22.08 | 22.30 | 21.97 | 22.08 | 230,406 | -0.03(-0.13%) |
Mar 06, 2017 | 22.22 | 22.22 | 21.92 | 22.11 | 218,376 | -0.18(-0.79%) |
Mar 03, 2017 | 22.13 | 22.36 | 22.13 | 22.29 | 221,684 | +0.15(+0.67%) |
Mar 02, 2017 | 22.39 | 22.51 | 22.03 | 22.14 | 358,127 | -0.22(-1.00%) |