Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.82 | 21.82 | 21.22 | 21.43 | 744,470 | -0.32(-1.45%) |
May 30, 2017 | 21.92 | 22.01 | 21.53 | 21.74 | 300,504 | -0.33(-1.51%) |
May 26, 2017 | 22.35 | 22.35 | 21.92 | 22.07 | 237,875 | -0.27(-1.19%) |
May 25, 2017 | 22.46 | 22.62 | 22.22 | 22.34 | 227,161 | -0.03(-0.11%) |
May 24, 2017 | 22.31 | 22.42 | 22.08 | 22.37 | 550,409 | +0.06(+0.26%) |
May 23, 2017 | 21.98 | 22.42 | 21.73 | 22.31 | 254,524 | +0.34(+1.55%) |
May 22, 2017 | 21.85 | 22.01 | 21.69 | 21.97 | 257,199 | +0.17(+0.80%) |
May 19, 2017 | 21.97 | 22.27 | 21.77 | 21.79 | 493,297 | -0.20(-0.91%) |
May 18, 2017 | 21.86 | 22.27 | 21.86 | 21.99 | 459,464 | +0.10(+0.46%) |
May 17, 2017 | 22.60 | 22.86 | 21.73 | 21.89 | 635,266 | -1.37(-5.90%) |
May 16, 2017 | 23.12 | 23.29 | 22.86 | 23.26 | 329,537 | +0.14(+0.61%) |
May 15, 2017 | 22.77 | 23.19 | 22.77 | 23.12 | 402,363 | +0.40(+1.76%) |
May 12, 2017 | 22.52 | 22.74 | 22.27 | 22.72 | 484,142 | +0.06(+0.26%) |
May 11, 2017 | 22.84 | 22.93 | 22.37 | 22.66 | 314,994 | -0.33(-1.45%) |
May 10, 2017 | 22.91 | 23.05 | 22.71 | 23.00 | 223,628 | +0.04(+0.18%) |
May 09, 2017 | 23.11 | 23.35 | 22.80 | 22.96 | 441,003 | -0.15(-0.65%) |
May 08, 2017 | 23.19 | 23.26 | 22.92 | 23.11 | 592,567 | -0.12(-0.54%) |
May 05, 2017 | 23.30 | 23.30 | 23.00 | 23.23 | 468,265 | +0.02(+0.07%) |
May 04, 2017 | 23.18 | 23.40 | 22.96 | 23.21 | 492,769 | +0.32(+1.38%) |
May 03, 2017 | 22.87 | 22.92 | 22.55 | 22.90 | 302,183 | +0.35(+1.55%) |
May 02, 2017 | 23.02 | 23.02 | 22.37 | 22.55 | 333,828 | -0.47(-2.06%) |
May 01, 2017 | 22.85 | 23.11 | 22.61 | 23.02 | 453,947 | +0.28(+1.24%) |
Apr 28, 2017 | 23.43 | 23.53 | 22.73 | 22.74 | 369,920 | -0.72(-3.08%) |
Apr 27, 2017 | 23.58 | 23.58 | 23.19 | 23.46 | 544,903 | +0.02(+0.11%) |
Apr 26, 2017 | 22.53 | 23.56 | 22.52 | 23.44 | 490,145 | +0.29(+1.26%) |
Apr 25, 2017 | 23.28 | 23.44 | 23.01 | 23.15 | 363,043 | +0.14(+0.61%) |
Apr 24, 2017 | 23.04 | 23.40 | 22.83 | 23.01 | 390,767 | +0.54(+2.41%) |
Apr 21, 2017 | 22.61 | 22.74 | 22.14 | 22.47 | 519,735 | -0.17(-0.73%) |
Apr 20, 2017 | 22.42 | 22.66 | 21.63 | 22.63 | 488,401 | +0.43(+1.95%) |
Apr 19, 2017 | 21.97 | 22.36 | 21.97 | 22.20 | 335,081 | +0.42(+1.95%) |
Apr 18, 2017 | 21.72 | 22.68 | 21.45 | 21.78 | 470,202 | +0.04(+0.19%) |
Apr 17, 2017 | 21.45 | 21.76 | 21.22 | 21.73 | 339,886 | +0.42(+1.99%) |
Apr 13, 2017 | 21.77 | 21.91 | 21.31 | 21.31 | 302,694 | -0.57(-2.62%) |
Apr 12, 2017 | 22.24 | 22.39 | 21.81 | 21.88 | 239,444 | -0.41(-1.83%) |
Apr 11, 2017 | 21.86 | 22.32 | 21.81 | 22.29 | 263,507 | +0.27(+1.25%) |
Apr 10, 2017 | 22.41 | 22.45 | 21.85 | 22.02 | 291,251 | -0.17(-0.79%) |
Apr 07, 2017 | 22.18 | 22.31 | 21.97 | 22.19 | 374,470 | -0.13(-0.60%) |
Apr 06, 2017 | 21.92 | 22.36 | 21.73 | 22.32 | 345,725 | +0.46(+2.09%) |
Apr 05, 2017 | 22.58 | 22.75 | 21.84 | 21.87 | 456,967 | -0.47(-2.12%) |
Apr 04, 2017 | 22.37 | 22.61 | 22.26 | 22.34 | 504,225 | -0.09(-0.41%) |
Apr 03, 2017 | 23.04 | 23.20 | 22.35 | 22.43 | 545,346 | -0.59(-2.56%) |
Mar 31, 2017 | 23.16 | 23.32 | 22.97 | 23.02 | 778,957 | -0.22(-0.93%) |
Mar 30, 2017 | 22.34 | 23.25 | 22.34 | 23.24 | 447,289 | +0.95(+4.25%) |
Mar 29, 2017 | 22.41 | 22.48 | 22.13 | 22.29 | 214,992 | -0.16(-0.70%) |
Mar 28, 2017 | 21.91 | 22.55 | 21.02 | 22.45 | 383,052 | +0.47(+2.12%) |
Mar 27, 2017 | 21.58 | 22.07 | 21.26 | 21.98 | 362,262 | -0.12(-0.53%) |
Mar 24, 2017 | 22.12 | 22.30 | 21.82 | 22.10 | 480,086 | +0.06(+0.26%) |
Mar 23, 2017 | 21.84 | 22.40 | 21.70 | 22.04 | 607,920 | +0.16(+0.72%) |
Mar 22, 2017 | 21.88 | 22.44 | 21.57 | 21.88 | 761,851 | -0.18(-0.83%) |
Mar 21, 2017 | 24.06 | 24.11 | 22.05 | 22.07 | 1,359,197 | -1.83(-7.66%) |
Mar 20, 2017 | 23.95 | 24.04 | 23.72 | 23.90 | 390,773 | -0.15(-0.62%) |
Mar 17, 2017 | 23.88 | 24.16 | 23.72 | 24.04 | 3,548,455 | +0.12(+0.49%) |
Mar 16, 2017 | 23.89 | 24.14 | 23.79 | 23.93 | 369,016 | +0.14(+0.59%) |
Mar 15, 2017 | 24.00 | 24.24 | 23.73 | 23.79 | 511,017 | -0.10(-0.42%) |
Mar 14, 2017 | 24.00 | 24.00 | 23.50 | 23.89 | 402,001 | -0.27(-1.14%) |
Mar 13, 2017 | 23.65 | 24.34 | 23.61 | 24.16 | 771,103 | +0.51(+2.14%) |
Mar 10, 2017 | 23.88 | 23.88 | 23.47 | 23.65 | 619,936 | -0.08(-0.35%) |
Mar 09, 2017 | 23.57 | 23.95 | 23.55 | 23.74 | 392,117 | +0.17(+0.74%) |
Mar 08, 2017 | 24.13 | 24.33 | 23.55 | 23.56 | 317,770 | -0.32(-1.35%) |
Mar 07, 2017 | 23.93 | 24.15 | 23.72 | 23.89 | 281,621 | -0.02(-0.07%) |
Mar 06, 2017 | 23.94 | 24.04 | 23.69 | 23.90 | 245,678 | -0.27(-1.10%) |
Mar 03, 2017 | 24.04 | 24.26 | 23.89 | 24.17 | 262,004 | +0.24(+1.00%) |
Mar 02, 2017 | 24.51 | 24.52 | 23.89 | 23.93 | 274,629 | -0.56(-2.30%) |