Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.07 | 22.24 | 21.47 | 21.94 | 304,191 | +0.00(+0.00%) |
May 30, 2017 | 22.20 | 22.20 | 21.79 | 21.94 | 146,562 | -0.34(-1.53%) |
May 26, 2017 | 22.30 | 22.40 | 22.10 | 22.28 | 102,421 | +0.00(+0.00%) |
May 25, 2017 | 22.44 | 22.69 | 22.16 | 22.28 | 124,163 | -0.09(-0.41%) |
May 24, 2017 | 22.51 | 22.58 | 22.18 | 22.37 | 205,616 | -0.14(-0.62%) |
May 23, 2017 | 22.25 | 22.64 | 22.01 | 22.51 | 226,573 | +0.26(+1.15%) |
May 22, 2017 | 22.29 | 22.34 | 21.99 | 22.26 | 176,081 | +0.12(+0.56%) |
May 19, 2017 | 22.25 | 22.48 | 22.02 | 22.13 | 231,589 | -0.12(-0.52%) |
May 18, 2017 | 22.02 | 22.34 | 21.96 | 22.25 | 120,287 | +0.14(+0.63%) |
May 17, 2017 | 22.61 | 22.88 | 21.94 | 22.11 | 140,233 | -0.98(-4.25%) |
May 16, 2017 | 22.85 | 23.13 | 22.64 | 23.09 | 196,531 | +0.15(+0.67%) |
May 15, 2017 | 22.85 | 23.01 | 22.74 | 22.94 | 135,638 | +0.19(+0.82%) |
May 12, 2017 | 22.79 | 23.06 | 22.67 | 22.75 | 208,379 | -0.19(-0.81%) |
May 11, 2017 | 23.03 | 23.31 | 22.69 | 22.94 | 175,804 | -0.19(-0.84%) |
May 10, 2017 | 22.96 | 23.18 | 22.88 | 23.13 | 152,895 | +0.12(+0.50%) |
May 09, 2017 | 23.15 | 23.27 | 22.88 | 23.02 | 216,906 | -0.19(-0.80%) |
May 08, 2017 | 23.23 | 23.28 | 22.95 | 23.20 | 88,804 | -0.12(-0.50%) |
May 05, 2017 | 23.42 | 23.46 | 22.95 | 23.32 | 109,856 | +0.09(+0.40%) |
May 04, 2017 | 23.22 | 23.32 | 23.05 | 23.22 | 85,047 | +0.19(+0.81%) |
May 03, 2017 | 23.03 | 23.13 | 22.87 | 23.04 | 149,952 | -0.09(-0.40%) |
May 02, 2017 | 23.31 | 23.44 | 22.73 | 23.13 | 265,457 | -0.20(-0.86%) |
May 01, 2017 | 23.22 | 23.74 | 23.04 | 23.33 | 233,503 | +0.19(+0.80%) |
Apr 28, 2017 | 23.70 | 23.70 | 23.13 | 23.15 | 141,807 | -0.56(-2.35%) |
Apr 27, 2017 | 24.47 | 24.50 | 23.68 | 23.70 | 146,564 | -0.73(-3.00%) |
Apr 26, 2017 | 23.77 | 24.90 | 23.76 | 24.44 | 438,615 | +0.80(+3.40%) |
Apr 25, 2017 | 23.76 | 23.89 | 23.57 | 23.63 | 159,124 | +0.21(+0.89%) |
Apr 24, 2017 | 23.73 | 23.95 | 23.42 | 23.43 | 166,127 | +0.19(+0.83%) |
Apr 21, 2017 | 22.94 | 23.59 | 22.90 | 23.23 | 236,775 | +0.32(+1.42%) |
Apr 20, 2017 | 22.30 | 22.92 | 22.25 | 22.91 | 164,022 | +0.77(+3.46%) |
Apr 19, 2017 | 22.28 | 22.38 | 22.05 | 22.14 | 115,534 | +0.03(+0.14%) |
Apr 18, 2017 | 21.74 | 22.13 | 21.57 | 22.11 | 160,885 | +0.22(+0.98%) |
Apr 17, 2017 | 21.54 | 21.90 | 21.42 | 21.90 | 188,117 | +0.35(+1.64%) |
Apr 13, 2017 | 21.66 | 21.80 | 21.52 | 21.54 | 221,450 | -0.25(-1.16%) |
Apr 12, 2017 | 22.07 | 22.27 | 21.71 | 21.80 | 112,969 | -0.35(-1.60%) |
Apr 11, 2017 | 21.77 | 22.18 | 21.77 | 22.15 | 63,024 | +0.30(+1.37%) |
Apr 10, 2017 | 22.14 | 22.47 | 21.76 | 21.85 | 154,344 | -0.25(-1.15%) |
Apr 07, 2017 | 21.92 | 22.18 | 21.63 | 22.10 | 181,249 | +0.11(+0.49%) |
Apr 06, 2017 | 21.86 | 22.14 | 21.72 | 22.00 | 98,388 | +0.10(+0.46%) |
Apr 05, 2017 | 22.47 | 22.62 | 21.87 | 21.90 | 175,342 | -0.41(-1.83%) |
Apr 04, 2017 | 22.23 | 22.37 | 22.10 | 22.30 | 80,798 | +0.02(+0.07%) |
Apr 03, 2017 | 22.59 | 22.68 | 22.02 | 22.29 | 158,836 | -0.29(-1.29%) |
Mar 31, 2017 | 22.70 | 22.84 | 22.40 | 22.58 | 194,106 | -0.15(-0.68%) |
Mar 30, 2017 | 22.02 | 22.82 | 22.02 | 22.73 | 186,109 | +0.70(+3.17%) |
Mar 29, 2017 | 22.27 | 22.36 | 21.93 | 22.03 | 105,919 | -0.24(-1.07%) |
Mar 28, 2017 | 21.95 | 22.35 | 21.81 | 22.27 | 138,732 | +0.22(+1.01%) |
Mar 27, 2017 | 21.77 | 22.09 | 21.69 | 22.05 | 110,115 | -0.13(-0.59%) |
Mar 24, 2017 | 22.30 | 22.61 | 22.00 | 22.18 | 97,875 | -0.08(-0.35%) |
Mar 23, 2017 | 21.78 | 22.32 | 21.59 | 22.26 | 158,385 | +0.47(+2.15%) |
Mar 22, 2017 | 22.01 | 22.23 | 21.60 | 21.79 | 201,529 | -0.31(-1.39%) |
Mar 21, 2017 | 23.53 | 23.72 | 22.08 | 22.10 | 210,493 | -1.33(-5.67%) |
Mar 20, 2017 | 23.61 | 23.61 | 23.38 | 23.42 | 100,311 | -0.19(-0.81%) |
Mar 17, 2017 | 23.26 | 23.79 | 23.07 | 23.62 | 359,963 | +0.19(+0.82%) |
Mar 16, 2017 | 23.39 | 23.54 | 23.15 | 23.42 | 277,892 | +0.23(+0.99%) |
Mar 15, 2017 | 23.33 | 23.49 | 23.14 | 23.19 | 263,591 | -0.11(-0.46%) |
Mar 14, 2017 | 23.13 | 23.38 | 23.05 | 23.30 | 154,327 | +0.11(+0.46%) |
Mar 13, 2017 | 22.90 | 23.26 | 22.79 | 23.19 | 160,764 | +0.28(+1.24%) |
Mar 10, 2017 | 23.06 | 23.08 | 22.62 | 22.91 | 133,217 | +0.05(+0.20%) |
Mar 09, 2017 | 23.04 | 23.23 | 22.83 | 22.86 | 78,841 | -0.06(-0.27%) |
Mar 08, 2017 | 23.42 | 23.51 | 22.91 | 22.93 | 112,418 | -0.31(-1.35%) |
Mar 07, 2017 | 23.25 | 23.43 | 23.13 | 23.24 | 110,706 | -0.14(-0.59%) |
Mar 06, 2017 | 23.35 | 23.49 | 22.87 | 23.38 | 105,586 | -0.16(-0.69%) |
Mar 03, 2017 | 23.91 | 24.00 | 23.46 | 23.54 | 219,400 | -0.18(-0.78%) |
Mar 02, 2017 | 24.47 | 24.47 | 23.71 | 23.72 | 104,284 | -0.68(-2.80%) |