Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.67 | 20.89 | 20.47 | 20.82 | 38,203 | +0.09(+0.43%) |
May 30, 2017 | 20.60 | 20.93 | 20.33 | 20.73 | 69,482 | -0.07(-0.32%) |
May 26, 2017 | 20.91 | 21.04 | 20.43 | 20.80 | 54,039 | -0.20(-0.95%) |
May 25, 2017 | 21.20 | 21.20 | 20.80 | 21.00 | 47,176 | -0.02(-0.11%) |
May 24, 2017 | 21.62 | 21.64 | 20.75 | 21.02 | 45,416 | -0.53(-2.46%) |
May 23, 2017 | 21.35 | 21.60 | 21.14 | 21.55 | 46,062 | +0.31(+1.46%) |
May 22, 2017 | 22.59 | 22.59 | 21.13 | 21.24 | 56,823 | -0.86(-3.90%) |
May 19, 2017 | 21.68 | 22.59 | 20.67 | 22.10 | 432,540 | +0.44(+2.04%) |
May 18, 2017 | 21.57 | 22.02 | 21.13 | 21.66 | 94,967 | +0.15(+0.72%) |
May 17, 2017 | 21.68 | 21.88 | 21.13 | 21.51 | 97,353 | -0.58(-2.61%) |
May 16, 2017 | 22.06 | 22.17 | 21.77 | 22.08 | 81,666 | +0.18(+0.81%) |
May 15, 2017 | 22.08 | 22.39 | 21.66 | 21.91 | 67,735 | +0.31(+1.43%) |
May 12, 2017 | 21.95 | 21.95 | 20.80 | 21.60 | 36,167 | -0.42(-1.91%) |
May 11, 2017 | 21.75 | 22.10 | 21.68 | 22.02 | 39,308 | -0.04(-0.20%) |
May 10, 2017 | 22.06 | 22.41 | 21.86 | 22.06 | 34,427 | -0.07(-0.30%) |
May 09, 2017 | 22.41 | 22.44 | 21.84 | 22.13 | 41,070 | +0.13(+0.60%) |
May 08, 2017 | 22.15 | 22.24 | 21.82 | 21.99 | 42,812 | -0.13(-0.60%) |
May 05, 2017 | 22.24 | 22.48 | 22.06 | 22.13 | 56,554 | -0.07(-0.30%) |
May 04, 2017 | 22.57 | 22.57 | 21.73 | 22.19 | 25,336 | -0.22(-0.99%) |
May 03, 2017 | 22.06 | 22.50 | 22.06 | 22.41 | 36,313 | +0.13(+0.60%) |
May 02, 2017 | 22.33 | 22.64 | 22.02 | 22.28 | 57,374 | -0.07(-0.30%) |
May 01, 2017 | 22.72 | 22.75 | 22.28 | 22.35 | 51,115 | -0.27(-1.17%) |
Apr 28, 2017 | 22.90 | 23.12 | 22.57 | 22.61 | 52,755 | -0.38(-1.64%) |
Apr 27, 2017 | 23.50 | 23.55 | 22.88 | 22.99 | 50,746 | -0.31(-1.33%) |
Apr 26, 2017 | 23.03 | 23.68 | 22.99 | 23.30 | 129,216 | +0.29(+1.25%) |
Apr 25, 2017 | 22.13 | 23.17 | 21.29 | 23.01 | 147,752 | +1.06(+4.84%) |
Apr 24, 2017 | 21.93 | 22.04 | 21.79 | 21.95 | 61,815 | +0.49(+2.27%) |
Apr 21, 2017 | 21.15 | 22.10 | 21.15 | 21.46 | 132,481 | +0.18(+0.83%) |
Apr 20, 2017 | 20.40 | 21.31 | 20.40 | 21.29 | 57,998 | +0.91(+4.45%) |
Apr 19, 2017 | 20.20 | 20.42 | 20.18 | 20.38 | 60,438 | +0.24(+1.21%) |
Apr 18, 2017 | 19.87 | 20.25 | 19.87 | 20.14 | 41,712 | +0.04(+0.22%) |
Apr 17, 2017 | 19.87 | 20.13 | 19.65 | 20.09 | 48,057 | +0.24(+1.23%) |
Apr 13, 2017 | 20.18 | 20.47 | 19.32 | 19.85 | 69,141 | -0.42(-2.07%) |
Apr 12, 2017 | 20.71 | 20.82 | 20.07 | 20.27 | 51,596 | -0.58(-2.76%) |
Apr 11, 2017 | 20.62 | 20.89 | 19.07 | 20.84 | 54,647 | +0.18(+0.86%) |
Apr 10, 2017 | 21.05 | 21.05 | 20.60 | 20.67 | 14,154 | -0.13(-0.64%) |
Apr 07, 2017 | 20.78 | 20.91 | 20.58 | 20.80 | 32,872 | +0.00(+0.00%) |
Apr 06, 2017 | 20.91 | 21.02 | 20.62 | 20.80 | 78,652 | -0.02(-0.11%) |
Apr 05, 2017 | 21.15 | 21.40 | 20.75 | 20.82 | 55,049 | -0.31(-1.47%) |
Apr 04, 2017 | 20.57 | 21.45 | 20.57 | 21.13 | 46,819 | -0.22(-1.04%) |
Apr 03, 2017 | 21.82 | 21.82 | 21.22 | 21.35 | 43,242 | -0.33(-1.53%) |
Mar 31, 2017 | 21.71 | 22.04 | 21.64 | 21.68 | 82,182 | -0.04(-0.20%) |
Mar 30, 2017 | 21.51 | 21.75 | 21.46 | 21.73 | 40,157 | +0.29(+1.34%) |
Mar 29, 2017 | 21.62 | 21.64 | 21.29 | 21.44 | 36,754 | -0.29(-1.32%) |
Mar 28, 2017 | 21.35 | 21.79 | 20.60 | 21.73 | 49,671 | +0.27(+1.24%) |
Mar 27, 2017 | 20.80 | 21.53 | 20.73 | 21.46 | 43,640 | +0.29(+1.36%) |
Mar 24, 2017 | 21.35 | 21.53 | 21.00 | 21.18 | 56,215 | -0.24(-1.14%) |
Mar 23, 2017 | 21.20 | 21.48 | 20.98 | 21.42 | 64,409 | +0.51(+2.43%) |
Mar 22, 2017 | 21.29 | 21.77 | 20.73 | 20.91 | 82,448 | -0.39(-1.83%) |
Mar 21, 2017 | 21.69 | 21.76 | 21.21 | 21.30 | 113,425 | -0.33(-1.52%) |
Mar 20, 2017 | 21.52 | 21.83 | 21.32 | 21.63 | 60,220 | -0.02(-0.10%) |
Mar 17, 2017 | 21.28 | 21.74 | 21.19 | 21.65 | 400,625 | +0.31(+1.44%) |
Mar 16, 2017 | 21.39 | 21.65 | 21.08 | 21.34 | 64,647 | -0.09(-0.41%) |
Mar 15, 2017 | 21.45 | 21.64 | 21.39 | 21.43 | 65,732 | +0.04(+0.20%) |
Mar 14, 2017 | 21.58 | 21.58 | 21.04 | 21.39 | 74,957 | -0.07(-0.31%) |
Mar 13, 2017 | 20.95 | 21.52 | 20.95 | 21.45 | 54,729 | +0.44(+2.09%) |
Mar 10, 2017 | 21.41 | 21.41 | 20.97 | 21.01 | 46,200 | -0.15(-0.73%) |
Mar 09, 2017 | 21.50 | 21.54 | 21.10 | 21.17 | 37,551 | -0.18(-0.82%) |
Mar 08, 2017 | 21.78 | 21.78 | 21.32 | 21.34 | 42,826 | -0.26(-1.22%) |
Mar 07, 2017 | 21.58 | 21.85 | 21.10 | 21.61 | 81,627 | +0.02(+0.10%) |
Mar 06, 2017 | 21.85 | 21.87 | 21.58 | 21.58 | 32,942 | -0.35(-1.60%) |
Mar 03, 2017 | 22.60 | 22.60 | 21.91 | 21.94 | 43,421 | -0.09(-0.40%) |
Mar 02, 2017 | 22.37 | 22.81 | 21.61 | 22.02 | 32,135 | -0.44(-1.95%) |