Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.24 | 21.40 | 21.10 | 21.34 | 627,988 | +0.15(+0.69%) |
May 30, 2017 | 21.74 | 21.76 | 21.19 | 21.19 | 166,727 | -0.55(-2.55%) |
May 26, 2017 | 21.24 | 21.78 | 21.21 | 21.75 | 292,543 | +0.51(+2.38%) |
May 25, 2017 | 21.26 | 21.46 | 21.22 | 21.24 | 114,549 | +0.03(+0.14%) |
May 24, 2017 | 20.98 | 21.23 | 20.94 | 21.21 | 197,246 | +0.24(+1.16%) |
May 23, 2017 | 20.94 | 21.10 | 20.75 | 20.97 | 116,942 | +0.09(+0.42%) |
May 22, 2017 | 20.80 | 21.04 | 20.75 | 20.88 | 139,997 | +0.05(+0.23%) |
May 19, 2017 | 21.12 | 21.24 | 20.73 | 20.83 | 274,585 | -0.38(-1.79%) |
May 18, 2017 | 21.04 | 21.53 | 21.04 | 21.21 | 264,549 | +0.25(+1.21%) |
May 17, 2017 | 20.85 | 21.16 | 20.68 | 20.96 | 213,253 | -0.21(-1.01%) |
May 16, 2017 | 21.19 | 21.27 | 21.08 | 21.17 | 411,203 | -0.04(-0.18%) |
May 15, 2017 | 21.23 | 21.37 | 21.10 | 21.21 | 133,907 | +0.08(+0.37%) |
May 12, 2017 | 21.15 | 21.23 | 20.79 | 21.13 | 225,867 | -0.09(-0.41%) |
May 11, 2017 | 21.10 | 21.37 | 20.98 | 21.22 | 195,925 | +0.09(+0.41%) |
May 10, 2017 | 21.15 | 21.38 | 21.00 | 21.13 | 518,712 | -0.10(-0.46%) |
May 09, 2017 | 21.38 | 21.42 | 20.92 | 21.23 | 439,635 | -0.17(-0.82%) |
May 08, 2017 | 21.41 | 22.39 | 20.67 | 21.41 | 342,985 | -0.37(-1.70%) |
May 05, 2017 | 21.95 | 21.95 | 21.69 | 21.78 | 161,011 | -0.08(-0.36%) |
May 04, 2017 | 21.87 | 21.99 | 21.73 | 21.85 | 85,980 | +0.06(+0.27%) |
May 03, 2017 | 21.93 | 22.17 | 21.59 | 21.80 | 170,120 | -0.25(-1.15%) |
May 02, 2017 | 22.15 | 22.20 | 21.95 | 22.05 | 150,045 | -0.09(-0.40%) |
May 01, 2017 | 22.15 | 22.36 | 21.93 | 22.14 | 311,766 | +0.04(+0.18%) |
Apr 28, 2017 | 22.23 | 22.23 | 22.03 | 22.10 | 244,489 | -0.06(-0.26%) |
Apr 27, 2017 | 22.55 | 22.56 | 22.14 | 22.15 | 126,227 | -0.29(-1.30%) |
Apr 26, 2017 | 22.20 | 22.59 | 22.15 | 22.45 | 245,196 | +0.20(+0.92%) |
Apr 25, 2017 | 22.14 | 22.46 | 22.07 | 22.24 | 254,237 | +0.26(+1.19%) |
Apr 24, 2017 | 22.09 | 22.27 | 21.90 | 21.98 | 203,842 | +0.25(+1.16%) |
Apr 21, 2017 | 21.59 | 21.80 | 21.23 | 21.73 | 232,141 | +0.15(+0.68%) |
Apr 20, 2017 | 21.36 | 21.60 | 21.22 | 21.58 | 349,562 | +0.26(+1.23%) |
Apr 19, 2017 | 21.39 | 21.53 | 21.25 | 21.32 | 965,031 | +0.04(+0.18%) |
Apr 18, 2017 | 21.17 | 21.31 | 21.05 | 21.28 | 247,956 | +0.00(+0.00%) |
Apr 17, 2017 | 20.90 | 21.28 | 20.81 | 21.28 | 302,473 | +0.44(+2.10%) |
Apr 13, 2017 | 21.07 | 21.07 | 20.78 | 20.84 | 241,749 | -0.25(-1.20%) |
Apr 12, 2017 | 21.22 | 21.50 | 21.05 | 21.10 | 361,696 | -0.21(-1.00%) |
Apr 11, 2017 | 22.37 | 22.37 | 20.56 | 21.31 | 1,082,792 | -1.24(-5.51%) |
Apr 10, 2017 | 22.68 | 22.88 | 22.45 | 22.55 | 245,925 | -0.13(-0.56%) |
Apr 07, 2017 | 22.66 | 22.76 | 22.52 | 22.68 | 582,770 | -0.15(-0.64%) |
Apr 06, 2017 | 22.68 | 22.83 | 22.52 | 22.83 | 176,654 | +0.16(+0.69%) |
Apr 05, 2017 | 23.06 | 23.11 | 22.66 | 22.67 | 258,900 | -0.30(-1.31%) |
Apr 04, 2017 | 22.81 | 23.06 | 22.76 | 22.97 | 188,349 | +0.14(+0.60%) |
Apr 03, 2017 | 23.09 | 23.09 | 22.72 | 22.84 | 363,560 | -0.25(-1.09%) |
Mar 31, 2017 | 22.88 | 23.10 | 22.59 | 23.09 | 360,782 | +0.17(+0.72%) |
Mar 30, 2017 | 22.33 | 23.21 | 22.30 | 22.92 | 337,355 | +0.59(+2.65%) |
Mar 29, 2017 | 22.80 | 22.92 | 22.09 | 22.33 | 392,090 | +0.03(+0.13%) |
Mar 28, 2017 | 22.28 | 22.37 | 22.03 | 22.30 | 309,805 | -0.02(-0.09%) |
Mar 27, 2017 | 22.03 | 22.39 | 21.51 | 22.32 | 155,072 | +0.12(+0.52%) |
Mar 24, 2017 | 22.54 | 22.54 | 21.32 | 22.20 | 195,535 | -0.34(-1.51%) |
Mar 23, 2017 | 21.92 | 22.93 | 21.92 | 22.54 | 288,106 | +0.81(+3.75%) |
Mar 22, 2017 | 21.96 | 22.10 | 21.51 | 21.73 | 359,328 | -0.30(-1.37%) |
Mar 21, 2017 | 22.56 | 22.65 | 21.91 | 22.03 | 368,439 | -0.48(-2.15%) |
Mar 20, 2017 | 22.64 | 22.79 | 22.34 | 22.51 | 540,688 | -0.14(-0.60%) |
Mar 17, 2017 | 23.17 | 23.25 | 22.36 | 22.65 | 667,919 | -0.64(-2.75%) |
Mar 16, 2017 | 23.49 | 23.57 | 23.20 | 23.29 | 92,449 | -0.15(-0.62%) |
Mar 15, 2017 | 23.22 | 23.52 | 23.09 | 23.44 | 142,630 | +0.27(+1.17%) |
Mar 14, 2017 | 23.09 | 23.21 | 22.72 | 23.16 | 161,172 | +0.04(+0.17%) |
Mar 13, 2017 | 23.33 | 23.36 | 22.95 | 23.13 | 150,908 | -0.17(-0.75%) |
Mar 10, 2017 | 23.45 | 23.45 | 23.14 | 23.30 | 135,051 | +0.02(+0.08%) |
Mar 09, 2017 | 23.43 | 23.52 | 23.21 | 23.28 | 144,286 | -0.12(-0.50%) |
Mar 08, 2017 | 23.44 | 23.68 | 23.32 | 23.40 | 180,419 | -0.08(-0.33%) |
Mar 07, 2017 | 23.47 | 23.71 | 23.43 | 23.47 | 85,106 | +0.00(+0.00%) |
Mar 06, 2017 | 23.70 | 23.70 | 23.44 | 23.47 | 122,699 | -0.32(-1.35%) |
Mar 03, 2017 | 24.06 | 24.32 | 23.76 | 23.79 | 111,087 | -0.17(-0.73%) |
Mar 02, 2017 | 24.10 | 24.13 | 23.82 | 23.97 | 293,642 | -0.14(-0.56%) |