Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.28 | 22.31 | 22.09 | 22.12 | 1,439,859 | +0.04(+0.18%) |
May 30, 2017 | 22.04 | 22.11 | 21.98 | 22.08 | 681,546 | -0.41(-1.83%) |
May 26, 2017 | 22.43 | 22.50 | 22.42 | 22.50 | 714,358 | -0.11(-0.49%) |
May 25, 2017 | 22.64 | 22.69 | 22.58 | 22.61 | 689,210 | -0.11(-0.49%) |
May 24, 2017 | 22.63 | 22.76 | 22.56 | 22.72 | 924,406 | -0.05(-0.21%) |
May 23, 2017 | 22.79 | 22.83 | 22.70 | 22.77 | 1,093,193 | -0.01(-0.03%) |
May 22, 2017 | 22.77 | 22.81 | 22.73 | 22.78 | 830,368 | +0.13(+0.60%) |
May 19, 2017 | 22.54 | 22.69 | 22.52 | 22.64 | 912,546 | +0.37(+1.64%) |
May 18, 2017 | 21.98 | 22.31 | 21.97 | 22.27 | 1,296,926 | +0.13(+0.61%) |
May 17, 2017 | 22.36 | 22.42 | 22.12 | 22.14 | 1,658,961 | -0.49(-2.17%) |
May 16, 2017 | 22.60 | 22.66 | 22.55 | 22.63 | 1,050,884 | +0.31(+1.39%) |
May 15, 2017 | 22.27 | 22.35 | 22.25 | 22.32 | 720,206 | +0.17(+0.79%) |
May 12, 2017 | 22.06 | 22.15 | 21.99 | 22.15 | 773,195 | +0.18(+0.83%) |
May 11, 2017 | 21.89 | 21.98 | 21.74 | 21.97 | 1,131,450 | +0.02(+0.07%) |
May 10, 2017 | 21.90 | 21.97 | 21.85 | 21.95 | 772,497 | +0.06(+0.29%) |
May 09, 2017 | 22.04 | 22.08 | 21.84 | 21.89 | 1,106,400 | -0.11(-0.51%) |
May 08, 2017 | 21.96 | 22.00 | 21.90 | 22.00 | 951,789 | -0.29(-1.32%) |
May 05, 2017 | 21.97 | 22.31 | 21.97 | 22.29 | 1,396,927 | +0.53(+2.44%) |
May 04, 2017 | 21.56 | 21.81 | 21.55 | 21.76 | 1,433,335 | +0.60(+2.81%) |
May 03, 2017 | 21.09 | 21.22 | 21.09 | 21.16 | 1,179,667 | -0.04(-0.19%) |
May 02, 2017 | 21.10 | 21.22 | 21.04 | 21.20 | 885,681 | +0.11(+0.53%) |
May 01, 2017 | 21.05 | 21.15 | 21.00 | 21.09 | 569,262 | +0.10(+0.45%) |
Apr 28, 2017 | 21.12 | 21.12 | 20.97 | 21.00 | 955,948 | -0.02(-0.11%) |
Apr 27, 2017 | 21.10 | 21.10 | 20.94 | 21.02 | 518,327 | -0.14(-0.68%) |
Apr 26, 2017 | 21.15 | 21.24 | 21.14 | 21.16 | 1,052,154 | -0.13(-0.60%) |
Apr 25, 2017 | 21.20 | 21.32 | 21.19 | 21.29 | 1,440,860 | +0.22(+1.05%) |
Apr 24, 2017 | 20.90 | 21.11 | 20.88 | 21.07 | 1,933,820 | +1.24(+6.25%) |
Apr 21, 2017 | 19.81 | 19.83 | 19.72 | 19.83 | 1,280,092 | -0.06(-0.32%) |
Apr 20, 2017 | 19.95 | 20.04 | 19.89 | 19.89 | 1,489,333 | +0.13(+0.68%) |
Apr 19, 2017 | 19.77 | 19.89 | 19.72 | 19.76 | 1,507,923 | +0.18(+0.93%) |
Apr 18, 2017 | 19.55 | 19.58 | 19.42 | 19.58 | 1,440,073 | -0.21(-1.04%) |
Apr 17, 2017 | 19.60 | 19.80 | 19.60 | 19.78 | 1,109,666 | +0.13(+0.69%) |
Apr 13, 2017 | 19.74 | 19.77 | 19.58 | 19.65 | 933,482 | -0.28(-1.39%) |
Apr 12, 2017 | 19.90 | 19.93 | 19.81 | 19.93 | 629,428 | -0.10(-0.52%) |
Apr 11, 2017 | 20.01 | 20.05 | 19.84 | 20.03 | 629,381 | +0.06(+0.32%) |
Apr 10, 2017 | 19.94 | 20.04 | 19.94 | 19.96 | 493,207 | -0.18(-0.91%) |
Apr 07, 2017 | 20.16 | 20.18 | 20.11 | 20.15 | 749,176 | -0.06(-0.31%) |
Apr 06, 2017 | 20.19 | 20.27 | 20.14 | 20.21 | 562,135 | +0.11(+0.55%) |
Apr 05, 2017 | 20.28 | 20.31 | 20.08 | 20.10 | 1,541,809 | -0.15(-0.74%) |
Apr 04, 2017 | 20.11 | 20.25 | 20.03 | 20.25 | 636,265 | +0.00(+0.00%) |
Apr 03, 2017 | 20.38 | 20.39 | 20.04 | 20.25 | 1,158,282 | -0.18(-0.89%) |
Mar 31, 2017 | 20.37 | 20.51 | 20.36 | 20.43 | 923,426 | +0.08(+0.39%) |
Mar 30, 2017 | 20.36 | 20.43 | 20.33 | 20.35 | 554,980 | -0.10(-0.47%) |
Mar 29, 2017 | 20.36 | 20.46 | 20.30 | 20.45 | 925,791 | -0.12(-0.58%) |
Mar 28, 2017 | 20.51 | 20.62 | 20.47 | 20.57 | 1,959,084 | +0.13(+0.62%) |
Mar 27, 2017 | 20.29 | 20.47 | 20.29 | 20.44 | 1,365,589 | +0.11(+0.55%) |
Mar 24, 2017 | 20.32 | 20.39 | 20.27 | 20.33 | 2,484,189 | +0.07(+0.35%) |
Mar 23, 2017 | 20.16 | 20.33 | 20.15 | 20.26 | 1,595,190 | +0.10(+0.47%) |
Mar 22, 2017 | 20.05 | 20.23 | 20.05 | 20.16 | 1,240,798 | +0.13(+0.67%) |
Mar 21, 2017 | 20.42 | 20.43 | 20.02 | 20.03 | 1,730,800 | +0.00(+0.00%) |
Mar 20, 2017 | 20.14 | 20.16 | 19.99 | 20.03 | 1,346,548 | -0.14(-0.67%) |
Mar 17, 2017 | 20.19 | 20.21 | 20.10 | 20.16 | 1,585,394 | -0.10(-0.47%) |
Mar 16, 2017 | 20.08 | 20.27 | 20.01 | 20.26 | 1,681,485 | +0.46(+2.33%) |
Mar 15, 2017 | 19.51 | 19.85 | 19.51 | 19.80 | 1,305,664 | +0.40(+2.09%) |
Mar 14, 2017 | 19.46 | 19.48 | 19.34 | 19.39 | 1,190,354 | -0.28(-1.41%) |
Mar 13, 2017 | 19.58 | 19.68 | 19.57 | 19.67 | 1,155,921 | +0.08(+0.41%) |
Mar 10, 2017 | 19.55 | 19.62 | 19.48 | 19.59 | 1,256,085 | +0.17(+0.90%) |
Mar 09, 2017 | 19.37 | 19.42 | 19.31 | 19.42 | 1,468,680 | +0.33(+1.75%) |
Mar 08, 2017 | 19.22 | 19.23 | 19.06 | 19.08 | 1,131,426 | -0.13(-0.70%) |
Mar 07, 2017 | 19.15 | 19.26 | 19.11 | 19.22 | 695,733 | -0.09(-0.45%) |
Mar 06, 2017 | 19.34 | 19.34 | 19.21 | 19.31 | 1,100,695 | -0.17(-0.86%) |
Mar 03, 2017 | 19.34 | 19.50 | 19.30 | 19.47 | 1,318,075 | +0.42(+2.21%) |
Mar 02, 2017 | 19.08 | 19.16 | 19.04 | 19.05 | 700,258 | -0.02(-0.12%) |