Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.92 | 22.02 | 21.73 | 21.97 | 523,351 | +0.08(+0.36%) |
May 30, 2017 | 21.92 | 22.09 | 21.75 | 21.89 | 644,040 | -0.01(-0.04%) |
May 26, 2017 | 21.89 | 21.94 | 21.77 | 21.90 | 355,405 | -0.02(-0.11%) |
May 25, 2017 | 21.98 | 22.08 | 21.91 | 21.92 | 402,263 | -0.05(-0.25%) |
May 24, 2017 | 21.84 | 22.04 | 21.83 | 21.98 | 365,738 | +0.16(+0.72%) |
May 23, 2017 | 21.76 | 21.91 | 21.62 | 21.82 | 403,465 | +0.11(+0.50%) |
May 22, 2017 | 21.76 | 21.85 | 21.59 | 21.71 | 495,225 | -0.01(-0.04%) |
May 19, 2017 | 21.54 | 21.80 | 21.36 | 21.72 | 1,201,525 | +0.23(+1.09%) |
May 18, 2017 | 21.51 | 21.56 | 21.33 | 21.48 | 736,307 | -0.08(-0.36%) |
May 17, 2017 | 21.66 | 21.82 | 21.55 | 21.56 | 710,151 | -0.22(-1.01%) |
May 16, 2017 | 21.59 | 21.86 | 21.48 | 21.78 | 649,219 | +0.23(+1.05%) |
May 15, 2017 | 21.54 | 21.98 | 21.51 | 21.55 | 926,164 | +0.09(+0.44%) |
May 12, 2017 | 21.47 | 21.55 | 21.35 | 21.46 | 480,871 | -0.02(-0.11%) |
May 11, 2017 | 21.75 | 21.75 | 21.36 | 21.48 | 566,478 | -0.37(-1.68%) |
May 10, 2017 | 21.84 | 22.05 | 21.79 | 21.85 | 417,691 | +0.02(+0.07%) |
May 09, 2017 | 21.70 | 21.85 | 21.59 | 21.84 | 684,302 | +0.15(+0.69%) |
May 08, 2017 | 21.76 | 21.85 | 21.57 | 21.69 | 567,827 | -0.05(-0.25%) |
May 05, 2017 | 21.37 | 21.75 | 21.35 | 21.74 | 1,096,775 | +0.41(+1.94%) |
May 04, 2017 | 21.83 | 21.91 | 20.99 | 21.33 | 1,479,572 | -0.65(-2.95%) |
May 03, 2017 | 22.27 | 22.34 | 21.96 | 21.98 | 585,736 | -0.27(-1.20%) |
May 02, 2017 | 22.31 | 22.31 | 22.12 | 22.24 | 669,930 | -0.05(-0.21%) |
May 01, 2017 | 22.16 | 22.35 | 21.99 | 22.29 | 586,688 | +0.22(+0.99%) |
Apr 28, 2017 | 22.34 | 22.37 | 21.98 | 22.07 | 734,826 | -0.30(-1.36%) |
Apr 27, 2017 | 22.49 | 22.17 | 22.37 | 652,565 | +0.11(+0.49%) | |
Apr 26, 2017 | 22.32 | 22.52 | 22.16 | 22.27 | 630,124 | -0.09(-0.42%) |
Apr 25, 2017 | 22.64 | 22.68 | 22.36 | 22.36 | 604,692 | -0.17(-0.76%) |
Apr 24, 2017 | 22.68 | 22.72 | 22.41 | 22.53 | 608,608 | -0.02(-0.10%) |
Apr 21, 2017 | 22.51 | 22.69 | 22.37 | 22.55 | 733,466 | -0.02(-0.10%) |
Apr 20, 2017 | 22.35 | 22.59 | 22.25 | 22.58 | 776,467 | +0.30(+1.37%) |
Apr 19, 2017 | 22.38 | 22.46 | 22.14 | 22.27 | 1,489,358 | -0.09(-0.42%) |
Apr 18, 2017 | 22.39 | 22.54 | 22.30 | 22.37 | 1,428,471 | -0.07(-0.31%) |
Apr 17, 2017 | 22.18 | 22.44 | 22.16 | 22.44 | 1,080,133 | +0.26(+1.16%) |
Apr 13, 2017 | 22.29 | 22.40 | 22.16 | 22.18 | 850,536 | -0.08(-0.35%) |
Apr 12, 2017 | 22.40 | 22.48 | 22.22 | 22.26 | 570,192 | -0.23(-1.01%) |
Apr 11, 2017 | 22.48 | 22.48 | 22.23 | 22.48 | 668,291 | +0.01(+0.03%) |
Apr 10, 2017 | 22.45 | 22.73 | 22.41 | 22.48 | 799,992 | +0.07(+0.31%) |
Apr 07, 2017 | 22.34 | 22.53 | 22.26 | 22.41 | 830,231 | +0.00(+0.00%) |
Apr 06, 2017 | 22.17 | 22.42 | 22.09 | 22.41 | 836,234 | +0.24(+1.09%) |
Apr 05, 2017 | 22.32 | 22.40 | 22.13 | 22.16 | 1,076,412 | -0.08(-0.35%) |
Apr 04, 2017 | 22.10 | 22.24 | 22.09 | 22.24 | 897,467 | +0.10(+0.46%) |
Apr 03, 2017 | 22.13 | 22.22 | 22.03 | 22.14 | 961,809 | -0.02(-0.11%) |
Mar 31, 2017 | 21.90 | 22.20 | 21.77 | 22.16 | 2,004,661 | +0.19(+0.85%) |
Mar 30, 2017 | 21.98 | 22.14 | 21.93 | 21.98 | 1,534,967 | +0.01(+0.04%) |
Mar 29, 2017 | 22.06 | 22.15 | 21.97 | 21.97 | 885,908 | -0.16(-0.71%) |
Mar 28, 2017 | 21.84 | 22.23 | 21.84 | 22.12 | 1,388,665 | +0.25(+1.14%) |
Mar 27, 2017 | 21.73 | 22.00 | 21.65 | 21.87 | 2,048,267 | +0.06(+0.29%) |
Mar 24, 2017 | 21.80 | 22.08 | 21.77 | 21.81 | 5,844,802 | +0.07(+0.32%) |
Mar 23, 2017 | 21.82 | 21.89 | 21.66 | 21.74 | 5,091,357 | -0.02(-0.07%) |
Mar 22, 2017 | 21.63 | 21.77 | 21.39 | 21.76 | 1,557,675 | +0.13(+0.58%) |
Mar 21, 2017 | 21.92 | 21.92 | 21.58 | 21.63 | 1,493,762 | -0.20(-0.93%) |
Mar 20, 2017 | 21.80 | 21.96 | 21.73 | 21.84 | 4,218,503 | +0.09(+0.40%) |
Mar 17, 2017 | 21.88 | 21.98 | 21.62 | 21.75 | 4,935,940 | -0.83(-3.67%) |
Mar 16, 2017 | 22.66 | 22.75 | 22.53 | 22.58 | 333,507 | +0.01(+0.03%) |
Mar 15, 2017 | 22.59 | 22.70 | 22.25 | 22.57 | 671,077 | +0.27(+1.23%) |
Mar 14, 2017 | 22.30 | 22.43 | 22.07 | 22.30 | 276,133 | -0.09(-0.42%) |
Mar 13, 2017 | 22.30 | 22.47 | 22.25 | 22.39 | 312,274 | +0.15(+0.66%) |
Mar 10, 2017 | 22.44 | 22.53 | 22.10 | 22.24 | 354,674 | -0.01(-0.03%) |
Mar 09, 2017 | 22.20 | 22.48 | 22.15 | 22.25 | 654,472 | +0.02(+0.07%) |
Mar 08, 2017 | 22.25 | 22.56 | 22.10 | 22.23 | 649,035 | -0.09(-0.38%) |
Mar 07, 2017 | 22.54 | 22.54 | 22.26 | 22.32 | 564,886 | -0.26(-1.17%) |
Mar 06, 2017 | 22.66 | 22.72 | 22.44 | 22.58 | 454,408 | -0.19(-0.85%) |
Mar 03, 2017 | 22.85 | 22.94 | 22.48 | 22.78 | 649,693 | -0.09(-0.41%) |
Mar 02, 2017 | 23.10 | 23.08 | 22.71 | 22.87 | 653,329 | -0.22(-0.97%) |