Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.67 | 23.03 | 22.00 | 22.24 | 2,802,831 | -0.79(-3.43%) |
May 30, 2017 | 23.10 | 23.42 | 22.85 | 23.03 | 3,325,150 | -0.28(-1.21%) |
May 26, 2017 | 23.08 | 23.70 | 22.91 | 23.31 | 4,826,983 | +1.16(+5.24%) |
May 25, 2017 | 22.69 | 23.43 | 21.83 | 22.15 | 1,392,716 | -0.76(-3.32%) |
May 24, 2017 | 23.19 | 23.85 | 22.86 | 22.91 | 1,049,760 | -0.53(-2.25%) |
May 23, 2017 | 23.40 | 23.55 | 23.13 | 23.44 | 871,443 | +0.11(+0.46%) |
May 22, 2017 | 23.93 | 24.03 | 23.26 | 23.33 | 1,234,617 | -0.43(-1.81%) |
May 19, 2017 | 22.84 | 23.83 | 22.78 | 23.76 | 1,390,030 | +1.06(+4.69%) |
May 18, 2017 | 22.49 | 23.23 | 22.44 | 22.70 | 1,246,220 | -0.07(-0.30%) |
May 17, 2017 | 22.72 | 23.14 | 22.58 | 22.76 | 1,641,094 | -0.27(-1.19%) |
May 16, 2017 | 23.38 | 23.50 | 22.74 | 23.04 | 1,252,596 | -0.11(-0.46%) |
May 15, 2017 | 23.81 | 24.02 | 23.02 | 23.14 | 1,057,061 | +0.21(+0.94%) |
May 12, 2017 | 23.11 | 23.38 | 22.80 | 22.93 | 1,354,030 | -0.24(-1.05%) |
May 11, 2017 | 23.84 | 24.00 | 23.14 | 23.17 | 1,231,935 | -0.55(-2.30%) |
May 10, 2017 | 23.67 | 24.11 | 23.31 | 23.72 | 2,625,367 | +0.51(+2.19%) |
May 09, 2017 | 23.39 | 23.50 | 22.85 | 23.21 | 1,826,001 | -0.08(-0.34%) |
May 08, 2017 | 22.85 | 23.48 | 22.63 | 23.29 | 2,098,178 | +0.45(+1.97%) |
May 05, 2017 | 21.76 | 22.84 | 21.54 | 22.84 | 2,324,648 | +1.29(+5.98%) |
May 04, 2017 | 21.67 | 22.62 | 20.78 | 21.55 | 3,832,278 | +0.20(+0.96%) |
May 03, 2017 | 20.81 | 21.52 | 20.56 | 21.35 | 1,673,496 | +0.44(+2.10%) |
May 02, 2017 | 21.24 | 21.72 | 20.75 | 20.91 | 1,242,822 | -0.27(-1.29%) |
May 01, 2017 | 21.11 | 21.41 | 20.80 | 21.18 | 1,178,121 | +0.03(+0.14%) |
Apr 28, 2017 | 21.67 | 21.67 | 21.01 | 21.15 | 930,807 | -0.24(-1.14%) |
Apr 27, 2017 | 21.92 | 21.92 | 20.99 | 21.40 | 1,150,177 | -0.84(-3.77%) |
Apr 26, 2017 | 21.95 | 22.73 | 21.95 | 22.24 | 1,784,153 | +0.06(+0.26%) |
Apr 25, 2017 | 22.24 | 21.31 | 22.18 | 1,601,355 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.53 | 21.60 | 21.12 | 21.50 | 2,186,474 | +0.26(+1.24%) |
Apr 21, 2017 | 20.87 | 21.38 | 20.71 | 21.23 | 1,840,007 | +0.33(+1.59%) |
Apr 20, 2017 | 20.81 | 21.18 | 20.66 | 20.90 | 1,158,413 | +0.20(+0.94%) |
Apr 19, 2017 | 21.74 | 21.93 | 20.68 | 20.71 | 2,066,528 | -0.97(-4.46%) |
Apr 18, 2017 | 21.77 | 22.12 | 21.43 | 21.67 | 1,274,473 | -0.45(-2.03%) |
Apr 17, 2017 | 21.83 | 22.14 | 21.63 | 22.12 | 982,658 | +0.30(+1.39%) |
Apr 13, 2017 | 22.85 | 22.92 | 21.71 | 21.82 | 1,432,545 | -0.93(-4.08%) |
Apr 12, 2017 | 23.47 | 23.70 | 22.69 | 22.74 | 1,261,721 | -0.77(-3.28%) |
Apr 11, 2017 | 23.46 | 23.76 | 23.29 | 23.52 | 923,096 | -0.02(-0.08%) |
Apr 10, 2017 | 23.29 | 23.68 | 23.18 | 23.54 | 671,724 | +0.42(+1.82%) |
Apr 07, 2017 | 23.50 | 23.63 | 23.08 | 23.12 | 1,237,466 | -0.37(-1.58%) |
Apr 06, 2017 | 23.35 | 23.79 | 23.18 | 23.49 | 1,236,525 | +0.23(+1.01%) |
Apr 05, 2017 | 23.54 | 24.02 | 23.04 | 23.25 | 3,220,172 | -0.16(-0.67%) |
Apr 04, 2017 | 23.12 | 23.56 | 22.98 | 23.41 | 1,023,123 | +0.30(+1.31%) |
Apr 03, 2017 | 23.25 | 23.36 | 22.57 | 23.11 | 971,345 | -0.11(-0.46%) |
Mar 31, 2017 | 22.71 | 23.29 | 22.71 | 23.21 | 1,071,742 | +0.35(+1.54%) |
Mar 30, 2017 | 22.84 | 23.18 | 22.54 | 22.86 | 1,475,467 | +0.10(+0.43%) |
Mar 29, 2017 | 22.17 | 22.78 | 22.04 | 22.76 | 1,426,207 | +0.48(+2.15%) |
Mar 28, 2017 | 21.68 | 22.36 | 21.60 | 22.29 | 1,513,341 | +0.63(+2.93%) |
Mar 27, 2017 | 20.75 | 21.74 | 20.64 | 21.65 | 1,548,674 | +0.34(+1.60%) |
Mar 24, 2017 | 21.49 | 21.65 | 21.12 | 21.31 | 1,856,875 | -0.01(-0.05%) |
Mar 23, 2017 | 21.49 | 21.62 | 20.79 | 21.32 | 2,321,146 | -0.23(-1.09%) |
Mar 22, 2017 | 21.80 | 22.33 | 21.34 | 21.55 | 1,364,415 | -0.56(-2.52%) |
Mar 21, 2017 | 22.60 | 22.91 | 22.03 | 22.11 | 1,531,477 | -0.39(-1.73%) |
Mar 20, 2017 | 22.21 | 22.61 | 22.01 | 22.50 | 1,268,467 | -0.04(-0.17%) |
Mar 17, 2017 | 22.81 | 23.00 | 22.40 | 22.54 | 1,867,863 | -0.16(-0.69%) |
Mar 16, 2017 | 23.35 | 23.35 | 22.50 | 22.70 | 1,103,675 | -0.61(-2.60%) |
Mar 15, 2017 | 22.85 | 23.42 | 22.62 | 23.30 | 1,860,499 | +0.94(+4.19%) |
Mar 14, 2017 | 22.11 | 22.51 | 21.68 | 22.36 | 1,207,151 | -0.20(-0.91%) |
Mar 13, 2017 | 23.07 | 22.36 | 22.57 | 1,315,038 | -0.19(-0.81%) | |
Mar 10, 2017 | 23.14 | 23.29 | 22.40 | 22.75 | 1,363,455 | -0.19(-0.81%) |
Mar 09, 2017 | 21.98 | 23.04 | 21.68 | 22.94 | 2,074,196 | +0.95(+4.30%) |
Mar 08, 2017 | 23.15 | 23.41 | 21.95 | 21.99 | 1,674,221 | -1.37(-5.85%) |
Mar 07, 2017 | 23.53 | 23.75 | 22.74 | 23.36 | 1,481,419 | -0.08(-0.33%) |
Mar 06, 2017 | 23.35 | 23.52 | 22.99 | 23.44 | 1,352,785 | +0.12(+0.50%) |
Mar 03, 2017 | 23.66 | 23.87 | 23.16 | 23.32 | 897,008 | -0.19(-0.79%) |
Mar 02, 2017 | 24.36 | 24.45 | 23.49 | 23.51 | 810,947 | -0.86(-3.52%) |