Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.23 | 22.24 | 21.97 | 21.98 | 23,498 | -0.18(-0.79%) |
May 30, 2017 | 22.08 | 22.24 | 21.96 | 22.15 | 28,100 | +0.07(+0.32%) |
May 26, 2017 | 21.93 | 22.20 | 21.77 | 22.08 | 32,739 | +0.15(+0.68%) |
May 25, 2017 | 22.14 | 22.14 | 21.80 | 21.93 | 46,151 | -0.11(-0.48%) |
May 24, 2017 | 22.23 | 22.37 | 21.89 | 22.04 | 15,632 | -0.19(-0.87%) |
May 23, 2017 | 22.12 | 22.55 | 22.08 | 22.23 | 64,429 | +0.08(+0.36%) |
May 22, 2017 | 22.25 | 22.35 | 21.76 | 22.15 | 28,978 | -0.22(-0.98%) |
May 19, 2017 | 21.98 | 22.55 | 21.93 | 22.37 | 38,445 | +0.44(+2.00%) |
May 18, 2017 | 22.18 | 22.18 | 21.71 | 21.93 | 34,014 | -0.22(-0.99%) |
May 17, 2017 | 22.11 | 22.40 | 21.99 | 22.15 | 29,096 | -0.40(-1.79%) |
May 16, 2017 | 22.43 | 22.59 | 22.10 | 22.56 | 23,087 | +0.12(+0.55%) |
May 15, 2017 | 22.33 | 22.78 | 22.25 | 22.43 | 22,249 | +0.38(+1.71%) |
May 12, 2017 | 22.41 | 23.19 | 21.94 | 22.06 | 46,456 | -0.43(-1.92%) |
May 11, 2017 | 22.47 | 22.71 | 22.21 | 22.49 | 25,671 | -0.07(-0.31%) |
May 10, 2017 | 22.75 | 22.76 | 22.43 | 22.56 | 11,549 | -0.17(-0.76%) |
May 09, 2017 | 22.94 | 22.94 | 22.51 | 22.73 | 23,173 | -0.04(-0.19%) |
May 08, 2017 | 23.00 | 23.35 | 22.34 | 22.77 | 25,257 | -0.22(-0.94%) |
May 05, 2017 | 22.33 | 23.16 | 22.04 | 22.99 | 33,736 | +0.84(+3.79%) |
May 04, 2017 | 22.93 | 22.93 | 21.40 | 22.15 | 90,822 | -0.78(-3.40%) |
May 03, 2017 | 23.61 | 23.71 | 22.85 | 22.93 | 35,943 | -0.70(-2.97%) |
May 02, 2017 | 24.18 | 24.42 | 23.56 | 23.63 | 33,100 | -0.53(-2.19%) |
May 01, 2017 | 23.67 | 24.17 | 23.40 | 24.16 | 36,138 | +0.53(+2.23%) |
Apr 28, 2017 | 23.93 | 23.97 | 23.46 | 23.63 | 25,136 | -0.10(-0.44%) |
Apr 27, 2017 | 23.50 | 23.80 | 23.21 | 23.74 | 38,878 | +0.33(+1.41%) |
Apr 26, 2017 | 23.70 | 23.74 | 22.75 | 23.41 | 44,717 | -0.07(-0.30%) |
Apr 25, 2017 | 23.80 | 24.14 | 23.36 | 23.48 | 45,563 | -0.10(-0.44%) |
Apr 24, 2017 | 23.06 | 23.69 | 22.90 | 23.58 | 30,255 | +1.06(+4.73%) |
Apr 21, 2017 | 22.97 | 23.18 | 22.46 | 22.52 | 29,892 | -0.46(-2.00%) |
Apr 20, 2017 | 22.46 | 23.30 | 22.44 | 22.97 | 27,311 | +0.73(+3.27%) |
Apr 19, 2017 | 22.06 | 22.67 | 21.92 | 22.25 | 35,901 | +0.36(+1.66%) |
Apr 18, 2017 | 21.94 | 22.03 | 21.63 | 21.88 | 15,006 | -0.01(-0.04%) |
Apr 17, 2017 | 21.81 | 22.07 | 21.81 | 21.89 | 28,825 | +0.06(+0.28%) |
Apr 13, 2017 | 21.73 | 22.14 | 21.73 | 21.83 | 24,862 | +0.11(+0.52%) |
Apr 12, 2017 | 22.61 | 22.61 | 21.65 | 21.72 | 41,008 | -0.86(-3.79%) |
Apr 11, 2017 | 22.17 | 22.82 | 22.17 | 22.58 | 33,152 | +0.38(+1.72%) |
Apr 10, 2017 | 23.27 | 23.49 | 22.16 | 22.20 | 75,345 | -1.07(-4.61%) |
Apr 07, 2017 | 23.80 | 23.80 | 23.09 | 23.27 | 74,034 | -1.56(-6.27%) |
Apr 06, 2017 | 22.54 | 24.95 | 22.54 | 24.83 | 87,942 | +2.28(+10.13%) |
Apr 05, 2017 | 22.59 | 23.19 | 22.31 | 22.54 | 47,883 | -0.03(-0.15%) |
Apr 04, 2017 | 22.32 | 22.58 | 22.11 | 22.58 | 29,426 | +0.31(+1.40%) |
Apr 03, 2017 | 22.68 | 22.68 | 22.07 | 22.26 | 50,487 | -0.32(-1.42%) |
Mar 31, 2017 | 22.20 | 22.67 | 22.20 | 22.58 | 39,167 | +0.46(+2.07%) |
Mar 30, 2017 | 22.11 | 22.19 | 21.94 | 22.13 | 18,986 | +0.05(+0.24%) |
Mar 29, 2017 | 22.11 | 22.17 | 21.76 | 22.07 | 28,262 | +0.06(+0.28%) |
Mar 28, 2017 | 21.41 | 22.11 | 21.40 | 22.01 | 29,323 | +0.35(+1.64%) |
Mar 27, 2017 | 21.37 | 21.87 | 21.04 | 21.66 | 23,032 | +0.22(+1.05%) |
Mar 24, 2017 | 21.59 | 21.80 | 21.23 | 21.43 | 19,883 | +0.12(+0.57%) |
Mar 23, 2017 | 20.82 | 21.56 | 20.82 | 21.31 | 34,279 | +0.39(+1.86%) |
Mar 22, 2017 | 20.97 | 21.41 | 20.38 | 20.92 | 32,770 | -0.20(-0.94%) |
Mar 21, 2017 | 21.68 | 21.91 | 21.05 | 21.12 | 32,124 | -0.45(-2.09%) |
Mar 20, 2017 | 21.81 | 21.88 | 21.40 | 21.57 | 19,397 | -0.05(-0.24%) |
Mar 17, 2017 | 21.39 | 21.94 | 21.00 | 21.62 | 63,311 | +0.23(+1.09%) |
Mar 16, 2017 | 21.81 | 22.04 | 21.34 | 21.39 | 38,598 | -0.28(-1.28%) |
Mar 15, 2017 | 21.49 | 22.07 | 21.26 | 21.67 | 32,575 | +0.28(+1.29%) |
Mar 14, 2017 | 20.98 | 21.59 | 20.68 | 21.39 | 33,852 | +0.41(+1.94%) |
Mar 13, 2017 | 20.50 | 21.09 | 20.49 | 20.98 | 27,368 | +0.49(+2.41%) |
Mar 10, 2017 | 21.10 | 21.16 | 20.20 | 20.49 | 63,289 | -0.61(-2.91%) |
Mar 09, 2017 | 21.73 | 21.79 | 21.03 | 21.10 | 34,644 | -0.35(-1.65%) |
Mar 08, 2017 | 21.54 | 22.15 | 21.34 | 21.46 | 65,031 | +0.07(+0.32%) |
Mar 07, 2017 | 21.27 | 21.44 | 21.11 | 21.39 | 23,412 | +0.17(+0.82%) |
Mar 06, 2017 | 20.66 | 21.38 | 20.64 | 21.22 | 43,658 | +0.35(+1.70%) |
Mar 03, 2017 | 21.23 | 21.37 | 20.75 | 20.86 | 31,746 | -0.36(-1.71%) |
Mar 02, 2017 | 21.18 | 21.50 | 20.90 | 21.23 | 31,321 | +0.03(+0.12%) |