Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.20 | 22.20 | 22.13 | 22.16 | 40,533 | +0.08(+0.35%) |
May 30, 2017 | 22.00 | 22.09 | 22.00 | 22.08 | 141,535 | +0.02(+0.07%) |
May 26, 2017 | 22.08 | 22.08 | 22.05 | 22.07 | 69,714 | -0.02(-0.07%) |
May 25, 2017 | 22.05 | 22.09 | 22.04 | 22.08 | 224,182 | +0.06(+0.28%) |
May 24, 2017 | 21.95 | 22.02 | 21.92 | 22.02 | 101,312 | +0.10(+0.45%) |
May 23, 2017 | 22.01 | 22.01 | 21.91 | 21.92 | 74,527 | -0.09(-0.42%) |
May 22, 2017 | 21.98 | 22.04 | 21.98 | 22.02 | 110,799 | +0.11(+0.49%) |
May 19, 2017 | 21.89 | 21.92 | 21.85 | 21.91 | 173,945 | +0.11(+0.49%) |
May 18, 2017 | 21.74 | 21.82 | 21.74 | 21.80 | 151,188 | -0.02(-0.07%) |
May 17, 2017 | 21.92 | 21.92 | 21.82 | 21.82 | 278,242 | -0.11(-0.49%) |
May 16, 2017 | 21.92 | 21.94 | 21.91 | 21.92 | 541,968 | -0.02(-0.07%) |
May 15, 2017 | 21.95 | 21.95 | 21.91 | 21.94 | 242,548 | +0.11(+0.53%) |
May 12, 2017 | 21.74 | 21.82 | 21.74 | 21.82 | 139,226 | +0.02(+0.11%) |
May 11, 2017 | 21.74 | 21.80 | 21.74 | 21.80 | 145,848 | -0.01(-0.03%) |
May 10, 2017 | 21.74 | 21.82 | 21.67 | 21.81 | 79,752 | +0.02(+0.07%) |
May 09, 2017 | 21.78 | 21.83 | 21.76 | 21.79 | 44,204 | -0.01(-0.04%) |
May 08, 2017 | 21.85 | 21.85 | 21.76 | 21.80 | 147,639 | +0.00(+0.00%) |
May 05, 2017 | 21.62 | 21.80 | 21.61 | 21.80 | 111,482 | +0.11(+0.53%) |
May 04, 2017 | 21.62 | 21.69 | 21.61 | 21.69 | 92,763 | -0.03(-0.14%) |
May 03, 2017 | 21.74 | 21.74 | 21.68 | 21.72 | 72,268 | -0.08(-0.35%) |
May 02, 2017 | 21.72 | 21.81 | 21.72 | 21.79 | 120,045 | +0.21(+0.96%) |
May 01, 2017 | 21.72 | 21.72 | 21.56 | 21.59 | 110,279 | +0.05(+0.25%) |
Apr 28, 2017 | 21.54 | 21.56 | 21.51 | 21.53 | 161,198 | -0.11(-0.53%) |
Apr 27, 2017 | 21.62 | 21.66 | 21.59 | 21.65 | 114,449 | +0.04(+0.18%) |
Apr 26, 2017 | 21.67 | 21.68 | 21.61 | 21.61 | 492,192 | -0.11(-0.53%) |
Apr 25, 2017 | 21.68 | 21.75 | 21.68 | 21.72 | 167,179 | +0.18(+0.82%) |
Apr 24, 2017 | 21.59 | 21.59 | 21.54 | 21.55 | 325,128 | +0.05(+0.21%) |
Apr 21, 2017 | 21.50 | 21.53 | 21.47 | 21.50 | 146,385 | -0.07(-0.32%) |
Apr 20, 2017 | 21.61 | 21.62 | 21.57 | 21.57 | 132,711 | +0.07(+0.30%) |
Apr 19, 2017 | 21.59 | 21.59 | 21.49 | 21.51 | 103,438 | -0.16(-0.76%) |
Apr 18, 2017 | 21.59 | 21.69 | 21.57 | 21.67 | 66,369 | -0.05(-0.21%) |
Apr 17, 2017 | 21.64 | 21.75 | 21.64 | 21.72 | 78,904 | +0.21(+1.00%) |
Apr 13, 2017 | 21.55 | 21.58 | 21.49 | 21.50 | 138,098 | -0.02(-0.07%) |
Apr 12, 2017 | 21.45 | 21.52 | 21.43 | 21.52 | 114,192 | +0.12(+0.57%) |
Apr 11, 2017 | 21.33 | 21.40 | 21.27 | 21.40 | 68,587 | +0.18(+0.87%) |
Apr 10, 2017 | 21.20 | 21.26 | 21.16 | 21.21 | 129,976 | -0.07(-0.32%) |
Apr 07, 2017 | 21.23 | 21.31 | 21.23 | 21.28 | 80,966 | +0.03(+0.14%) |
Apr 06, 2017 | 21.20 | 21.25 | 21.20 | 21.25 | 38,061 | +0.11(+0.54%) |
Apr 05, 2017 | 21.11 | 21.20 | 21.11 | 21.13 | 81,654 | +0.01(+0.04%) |
Apr 04, 2017 | 21.05 | 21.13 | 21.03 | 21.13 | 84,844 | +0.08(+0.36%) |
Apr 03, 2017 | 21.00 | 21.05 | 20.94 | 21.05 | 127,296 | +0.02(+0.11%) |
Mar 31, 2017 | 20.94 | 21.07 | 20.94 | 21.03 | 56,416 | +0.06(+0.29%) |
Mar 30, 2017 | 21.02 | 21.04 | 20.96 | 20.97 | 249,495 | -0.12(-0.58%) |
Mar 29, 2017 | 21.03 | 21.10 | 21.03 | 21.09 | 101,377 | +0.03(+0.15%) |
Mar 28, 2017 | 21.06 | 21.10 | 21.04 | 21.06 | 90,889 | -0.02(-0.07%) |
Mar 27, 2017 | 21.00 | 21.09 | 21.00 | 21.07 | 57,300 | +0.03(+0.15%) |
Mar 24, 2017 | 21.07 | 21.09 | 21.03 | 21.04 | 130,896 | +0.02(+0.09%) |
Mar 23, 2017 | 20.94 | 21.05 | 20.94 | 21.02 | 94,424 | +0.07(+0.33%) |
Mar 22, 2017 | 20.87 | 20.96 | 20.87 | 20.96 | 189,307 | +0.09(+0.44%) |
Mar 21, 2017 | 21.02 | 21.05 | 20.86 | 20.86 | 147,095 | -0.14(-0.65%) |
Mar 20, 2017 | 20.99 | 21.05 | 20.97 | 21.00 | 118,053 | +0.02(+0.11%) |
Mar 17, 2017 | 20.97 | 21.02 | 20.94 | 20.98 | 60,150 | +0.07(+0.33%) |
Mar 16, 2017 | 20.84 | 20.93 | 20.84 | 20.91 | 358,149 | +0.23(+1.10%) |
Mar 15, 2017 | 20.41 | 20.70 | 20.41 | 20.68 | 87,544 | +0.30(+1.45%) |
Mar 14, 2017 | 20.42 | 20.42 | 20.37 | 20.39 | 54,570 | -0.19(-0.92%) |
Mar 13, 2017 | 20.55 | 20.58 | 20.48 | 20.58 | 121,604 | +0.10(+0.48%) |
Mar 10, 2017 | 20.51 | 20.51 | 20.43 | 20.48 | 251,391 | +0.02(+0.07%) |
Mar 09, 2017 | 20.45 | 20.50 | 20.42 | 20.46 | 191,818 | +0.00(+0.00%) |
Mar 08, 2017 | 20.56 | 20.56 | 20.46 | 20.46 | 230,934 | -0.14(-0.66%) |
Mar 07, 2017 | 20.60 | 20.64 | 20.59 | 20.60 | 98,488 | -0.10(-0.48%) |
Mar 06, 2017 | 20.73 | 20.73 | 20.66 | 20.70 | 187,501 | -0.08(-0.40%) |
Mar 03, 2017 | 20.67 | 20.79 | 20.67 | 20.78 | 570,843 | +0.05(+0.26%) |
Mar 02, 2017 | 20.77 | 20.77 | 20.70 | 20.73 | 226,102 | -0.27(-1.27%) |