Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.59 | 22.95 | 21.93 | 22.17 | 2,811,712 | -0.79(-3.43%) |
May 30, 2017 | 23.02 | 23.34 | 22.78 | 22.95 | 3,335,686 | -0.28(-1.21%) |
May 26, 2017 | 23.00 | 23.62 | 22.84 | 23.24 | 4,842,278 | +1.16(+5.24%) |
May 25, 2017 | 22.61 | 23.35 | 21.76 | 22.08 | 1,397,129 | -0.76(-3.32%) |
May 24, 2017 | 23.12 | 23.77 | 22.79 | 22.84 | 1,053,086 | -0.53(-2.25%) |
May 23, 2017 | 23.32 | 23.48 | 23.05 | 23.36 | 874,204 | +0.11(+0.46%) |
May 22, 2017 | 23.85 | 23.96 | 23.19 | 23.26 | 1,238,529 | -0.43(-1.81%) |
May 19, 2017 | 22.77 | 23.76 | 22.71 | 23.68 | 1,394,434 | +1.06(+4.69%) |
May 18, 2017 | 22.42 | 23.16 | 22.37 | 22.62 | 1,250,168 | -0.07(-0.30%) |
May 17, 2017 | 22.64 | 23.07 | 22.51 | 22.69 | 1,646,294 | -0.27(-1.19%) |
May 16, 2017 | 23.30 | 23.42 | 22.67 | 22.96 | 1,256,565 | -0.11(-0.46%) |
May 15, 2017 | 23.73 | 23.95 | 22.95 | 23.07 | 1,060,410 | +0.21(+0.94%) |
May 12, 2017 | 23.03 | 23.30 | 22.73 | 22.86 | 1,358,321 | -0.24(-1.05%) |
May 11, 2017 | 23.76 | 23.93 | 23.07 | 23.10 | 1,235,839 | -0.54(-2.30%) |
May 10, 2017 | 23.60 | 24.03 | 23.24 | 23.65 | 2,633,685 | +0.51(+2.19%) |
May 09, 2017 | 23.31 | 23.42 | 22.78 | 23.14 | 1,831,787 | -0.08(-0.34%) |
May 08, 2017 | 22.78 | 23.40 | 22.56 | 23.22 | 2,104,826 | +0.45(+1.96%) |
May 05, 2017 | 21.69 | 22.77 | 21.47 | 22.77 | 2,332,014 | +1.28(+5.98%) |
May 04, 2017 | 21.60 | 22.55 | 20.72 | 21.49 | 3,844,421 | +0.20(+0.96%) |
May 03, 2017 | 20.75 | 21.45 | 20.49 | 21.28 | 1,678,798 | +0.44(+2.10%) |
May 02, 2017 | 21.17 | 21.65 | 20.69 | 20.84 | 1,246,760 | -0.27(-1.29%) |
May 01, 2017 | 21.04 | 21.34 | 20.74 | 21.12 | 1,181,854 | +0.03(+0.14%) |
Apr 28, 2017 | 21.60 | 21.60 | 20.94 | 21.09 | 933,757 | -0.24(-1.14%) |
Apr 27, 2017 | 21.85 | 21.85 | 20.92 | 21.33 | 1,153,822 | -0.84(-3.77%) |
Apr 26, 2017 | 21.88 | 22.66 | 21.88 | 22.17 | 1,789,806 | +0.06(+0.26%) |
Apr 25, 2017 | 22.17 | 21.24 | 22.11 | 1,606,429 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.47 | 21.53 | 21.05 | 21.43 | 2,193,402 | +0.26(+1.24%) |
Apr 21, 2017 | 20.81 | 21.32 | 20.64 | 21.17 | 1,845,838 | +0.33(+1.59%) |
Apr 20, 2017 | 20.75 | 21.12 | 20.59 | 20.83 | 1,162,083 | +0.19(+0.94%) |
Apr 19, 2017 | 21.67 | 21.86 | 20.61 | 20.64 | 2,073,076 | -0.96(-4.46%) |
Apr 18, 2017 | 21.70 | 22.05 | 21.36 | 21.60 | 1,278,511 | -0.45(-2.03%) |
Apr 17, 2017 | 21.76 | 22.07 | 21.56 | 22.05 | 985,772 | +0.30(+1.39%) |
Apr 13, 2017 | 22.78 | 22.85 | 21.64 | 21.75 | 1,437,084 | -0.92(-4.08%) |
Apr 12, 2017 | 23.39 | 23.63 | 22.61 | 22.67 | 1,265,718 | -0.77(-3.28%) |
Apr 11, 2017 | 23.38 | 23.68 | 23.22 | 23.44 | 926,021 | -0.02(-0.08%) |
Apr 10, 2017 | 23.22 | 23.61 | 23.11 | 23.46 | 673,852 | +0.42(+1.82%) |
Apr 07, 2017 | 23.42 | 23.56 | 23.00 | 23.04 | 1,241,387 | -0.37(-1.58%) |
Apr 06, 2017 | 23.28 | 23.71 | 23.11 | 23.41 | 1,240,443 | +0.23(+1.01%) |
Apr 05, 2017 | 23.46 | 23.95 | 22.96 | 23.18 | 3,230,376 | -0.16(-0.67%) |
Apr 04, 2017 | 23.04 | 23.48 | 22.91 | 23.33 | 1,026,364 | +0.30(+1.31%) |
Apr 03, 2017 | 23.18 | 23.29 | 22.50 | 23.03 | 974,422 | -0.11(-0.46%) |
Mar 31, 2017 | 22.63 | 23.22 | 22.63 | 23.14 | 1,075,138 | +0.35(+1.54%) |
Mar 30, 2017 | 22.77 | 23.11 | 22.47 | 22.79 | 1,480,142 | +0.10(+0.43%) |
Mar 29, 2017 | 22.10 | 22.71 | 21.97 | 22.69 | 1,430,726 | +0.48(+2.15%) |
Mar 28, 2017 | 21.61 | 22.29 | 21.53 | 22.22 | 1,518,137 | +0.63(+2.93%) |
Mar 27, 2017 | 20.69 | 21.67 | 20.57 | 21.58 | 1,553,581 | +0.34(+1.60%) |
Mar 24, 2017 | 21.42 | 21.58 | 21.06 | 21.24 | 1,862,759 | -0.01(-0.05%) |
Mar 23, 2017 | 21.42 | 21.55 | 20.73 | 21.25 | 2,328,501 | -0.23(-1.09%) |
Mar 22, 2017 | 21.73 | 22.25 | 21.27 | 21.49 | 1,368,739 | -0.55(-2.52%) |
Mar 21, 2017 | 22.53 | 22.84 | 21.96 | 22.04 | 1,536,330 | -0.39(-1.73%) |
Mar 20, 2017 | 22.14 | 22.54 | 21.94 | 22.43 | 1,272,486 | -0.04(-0.17%) |
Mar 17, 2017 | 22.74 | 22.93 | 22.33 | 22.47 | 1,873,781 | -0.16(-0.69%) |
Mar 16, 2017 | 23.28 | 23.28 | 22.43 | 22.62 | 1,107,172 | -0.60(-2.60%) |
Mar 15, 2017 | 22.78 | 23.35 | 22.55 | 23.23 | 1,866,395 | +0.93(+4.19%) |
Mar 14, 2017 | 22.04 | 22.44 | 21.61 | 22.29 | 1,210,976 | -0.20(-0.91%) |
Mar 13, 2017 | 22.99 | 22.29 | 22.50 | 1,319,205 | -0.18(-0.81%) | |
Mar 10, 2017 | 23.07 | 23.22 | 22.33 | 22.68 | 1,367,775 | -0.18(-0.81%) |
Mar 09, 2017 | 21.91 | 22.96 | 21.61 | 22.87 | 2,080,769 | +0.94(+4.30%) |
Mar 08, 2017 | 23.08 | 23.33 | 21.88 | 21.92 | 1,679,526 | -1.36(-5.85%) |
Mar 07, 2017 | 23.45 | 23.67 | 22.67 | 23.29 | 1,486,113 | -0.08(-0.33%) |
Mar 06, 2017 | 23.28 | 23.44 | 22.92 | 23.36 | 1,357,072 | +0.12(+0.50%) |
Mar 03, 2017 | 23.59 | 23.79 | 23.09 | 23.25 | 899,850 | -0.18(-0.79%) |
Mar 02, 2017 | 24.29 | 24.38 | 23.41 | 23.43 | 813,517 | -0.86(-3.52%) |