Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.94 | 23.15 | 22.63 | 22.76 | 492,177 | -0.11(-0.49%) |
May 30, 2017 | 23.02 | 23.29 | 22.71 | 22.87 | 530,775 | -0.19(-0.83%) |
May 26, 2017 | 23.07 | 23.50 | 22.84 | 23.06 | 605,270 | -0.66(-2.79%) |
May 25, 2017 | 23.82 | 24.06 | 23.52 | 23.73 | 601,434 | -0.10(-0.40%) |
May 24, 2017 | 23.70 | 24.15 | 23.56 | 23.82 | 650,872 | +0.13(+0.54%) |
May 23, 2017 | 24.73 | 24.75 | 23.52 | 23.70 | 1,105,607 | +0.02(+0.10%) |
May 22, 2017 | 24.12 | 24.26 | 23.55 | 23.67 | 316,320 | -0.42(-1.76%) |
May 19, 2017 | 23.81 | 24.21 | 23.69 | 24.09 | 504,767 | +0.35(+1.48%) |
May 18, 2017 | 23.76 | 23.96 | 23.54 | 23.74 | 464,217 | -0.07(-0.30%) |
May 17, 2017 | 23.92 | 24.22 | 23.79 | 23.82 | 360,641 | -0.29(-1.19%) |
May 16, 2017 | 24.37 | 24.40 | 23.84 | 24.10 | 621,882 | -0.30(-1.24%) |
May 15, 2017 | 24.50 | 24.95 | 24.32 | 24.41 | 520,089 | -0.14(-0.55%) |
May 12, 2017 | 24.87 | 24.96 | 24.47 | 24.54 | 459,893 | -0.38(-1.51%) |
May 11, 2017 | 24.62 | 24.97 | 24.39 | 24.92 | 423,341 | +0.17(+0.68%) |
May 10, 2017 | 24.61 | 24.92 | 24.38 | 24.75 | 647,493 | +0.12(+0.49%) |
May 09, 2017 | 25.13 | 25.30 | 24.56 | 24.63 | 565,454 | -0.47(-1.88%) |
May 08, 2017 | 25.78 | 25.94 | 24.89 | 25.10 | 823,001 | -0.68(-2.63%) |
May 05, 2017 | 26.19 | 26.55 | 25.55 | 25.78 | 5,104,010 | +2.63(+11.34%) |
May 04, 2017 | 23.32 | 23.43 | 22.83 | 23.15 | 918,188 | -0.14(-0.58%) |
May 03, 2017 | 23.61 | 23.74 | 23.14 | 23.29 | 897,218 | -0.43(-1.82%) |
May 02, 2017 | 23.85 | 23.85 | 23.38 | 23.72 | 869,723 | -0.03(-0.13%) |
May 01, 2017 | 23.43 | 23.89 | 23.21 | 23.75 | 769,980 | +0.26(+1.09%) |
Apr 28, 2017 | 23.61 | 23.77 | 23.23 | 23.50 | 512,315 | -0.06(-0.27%) |
Apr 27, 2017 | 24.00 | 24.00 | 23.39 | 23.56 | 438,217 | -0.25(-1.04%) |
Apr 26, 2017 | 24.02 | 24.17 | 23.75 | 23.81 | 664,275 | -0.14(-0.60%) |
Apr 25, 2017 | 24.01 | 24.14 | 23.63 | 23.95 | 565,368 | +0.14(+0.60%) |
Apr 24, 2017 | 23.50 | 23.97 | 22.93 | 23.81 | 1,519,115 | +1.24(+5.48%) |
Apr 21, 2017 | 22.51 | 22.85 | 22.35 | 22.57 | 792,865 | +0.14(+0.62%) |
Apr 20, 2017 | 22.35 | 22.57 | 22.18 | 22.43 | 557,475 | +0.15(+0.66%) |
Apr 19, 2017 | 22.35 | 22.48 | 22.24 | 22.28 | 291,249 | +0.00(+0.00%) |
Apr 18, 2017 | 22.52 | 22.60 | 22.27 | 22.28 | 277,941 | -0.26(-1.13%) |
Apr 17, 2017 | 22.68 | 22.89 | 22.37 | 22.54 | 314,874 | -0.10(-0.42%) |
Apr 13, 2017 | 22.62 | 22.78 | 22.53 | 22.63 | 199,617 | -0.06(-0.28%) |
Apr 12, 2017 | 22.72 | 22.75 | 22.43 | 22.70 | 1,143,123 | -0.02(-0.11%) |
Apr 11, 2017 | 22.55 | 22.87 | 22.45 | 22.72 | 362,901 | +0.18(+0.78%) |
Apr 10, 2017 | 22.44 | 22.71 | 22.15 | 22.55 | 710,700 | +0.12(+0.53%) |
Apr 07, 2017 | 22.27 | 22.49 | 22.13 | 22.43 | 440,715 | +0.24(+1.08%) |
Apr 06, 2017 | 22.18 | 22.33 | 21.79 | 22.19 | 551,225 | +0.01(+0.04%) |
Apr 05, 2017 | 22.24 | 22.63 | 22.04 | 22.18 | 635,044 | +0.15(+0.69%) |
Apr 04, 2017 | 22.35 | 22.37 | 21.94 | 22.03 | 410,785 | -0.33(-1.46%) |
Apr 03, 2017 | 22.57 | 22.84 | 22.34 | 22.35 | 647,375 | -0.22(-0.99%) |
Mar 31, 2017 | 22.51 | 22.80 | 22.46 | 22.58 | 331,003 | +0.06(+0.28%) |
Mar 30, 2017 | 22.40 | 22.62 | 22.20 | 22.51 | 282,690 | +0.11(+0.50%) |
Mar 29, 2017 | 22.01 | 22.52 | 21.99 | 22.40 | 428,608 | +0.35(+1.59%) |
Mar 28, 2017 | 21.46 | 22.08 | 21.07 | 22.05 | 569,992 | +0.60(+2.79%) |
Mar 27, 2017 | 21.19 | 21.64 | 20.87 | 21.45 | 512,162 | +0.06(+0.30%) |
Mar 24, 2017 | 21.38 | 21.50 | 21.16 | 21.39 | 290,375 | +0.07(+0.34%) |
Mar 23, 2017 | 20.93 | 21.42 | 20.41 | 21.32 | 367,054 | +0.35(+1.68%) |
Mar 22, 2017 | 20.58 | 20.99 | 20.48 | 20.96 | 583,468 | +0.38(+1.82%) |
Mar 21, 2017 | 20.96 | 21.12 | 20.56 | 20.59 | 314,824 | -0.27(-1.30%) |
Mar 20, 2017 | 21.27 | 21.27 | 20.83 | 20.86 | 332,609 | -0.42(-1.95%) |
Mar 17, 2017 | 21.12 | 21.34 | 20.95 | 21.28 | 709,430 | +0.28(+1.33%) |
Mar 16, 2017 | 20.96 | 21.12 | 20.72 | 21.00 | 405,488 | +0.06(+0.31%) |
Mar 15, 2017 | 20.38 | 20.96 | 20.30 | 20.93 | 705,923 | +0.58(+2.86%) |
Mar 14, 2017 | 20.62 | 20.75 | 20.35 | 20.35 | 314,695 | -0.38(-1.81%) |
Mar 13, 2017 | 20.72 | 20.81 | 20.57 | 20.73 | 704,812 | +0.06(+0.31%) |
Mar 10, 2017 | 20.27 | 20.72 | 20.25 | 20.66 | 525,693 | +0.46(+2.29%) |
Mar 09, 2017 | 20.25 | 20.41 | 20.08 | 20.20 | 506,243 | -0.06(-0.32%) |
Mar 08, 2017 | 20.13 | 20.37 | 20.00 | 20.26 | 516,405 | +0.18(+0.87%) |
Mar 07, 2017 | 20.27 | 20.27 | 19.96 | 20.09 | 1,001,041 | -0.29(-1.41%) |
Mar 06, 2017 | 20.60 | 20.60 | 19.98 | 20.37 | 1,241,462 | -0.38(-1.81%) |
Mar 03, 2017 | 19.96 | 21.35 | 19.75 | 20.75 | 3,209,789 | -0.53(-2.48%) |
Mar 02, 2017 | 21.66 | 21.75 | 21.22 | 21.28 | 1,391,142 | -0.28(-1.30%) |