Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.54 | 22.59 | 22.45 | 22.55 | 8,375 | +0.23(+1.03%) |
May 30, 2017 | 22.35 | 22.51 | 22.21 | 22.32 | 6,061 | -0.26(-1.15%) |
May 26, 2017 | 22.51 | 22.58 | 22.51 | 22.58 | 7,672 | +0.27(+1.21%) |
May 25, 2017 | 22.67 | 22.67 | 22.17 | 22.31 | 2,485 | -0.12(-0.53%) |
May 24, 2017 | 22.41 | 22.43 | 22.29 | 22.43 | 2,047 | +0.10(+0.45%) |
May 23, 2017 | 22.29 | 22.47 | 22.29 | 22.33 | 9,345 | +0.23(+1.04%) |
May 22, 2017 | 21.98 | 22.10 | 21.95 | 22.10 | 3,473 | +0.20(+0.91%) |
May 19, 2017 | 22.22 | 22.22 | 21.90 | 21.90 | 3,185 | +0.47(+2.19%) |
May 18, 2017 | 21.42 | 21.43 | 21.31 | 21.43 | 2,570 | -0.06(-0.28%) |
May 17, 2017 | 21.46 | 21.53 | 21.41 | 21.49 | 3,800 | -0.01(-0.05%) |
May 16, 2017 | 21.48 | 21.51 | 21.44 | 21.50 | 3,624 | +0.06(+0.28%) |
May 15, 2017 | 21.53 | 21.67 | 21.44 | 21.44 | 4,857 | +0.06(+0.28%) |
May 12, 2017 | 21.84 | 21.84 | 20.21 | 21.38 | 7,861 | -0.59(-2.69%) |
May 11, 2017 | 21.99 | 21.99 | 20.09 | 21.97 | 1,777 | +0.37(+1.70%) |
May 10, 2017 | 21.19 | 21.70 | 21.19 | 21.60 | 7,449 | +0.41(+1.95%) |
May 09, 2017 | 21.23 | 21.78 | 21.17 | 21.19 | 9,954 | -0.63(-2.89%) |
May 08, 2017 | 21.72 | 21.84 | 21.57 | 21.82 | 3,847 | -0.25(-1.13%) |
May 05, 2017 | 22.19 | 22.19 | 21.58 | 22.07 | 6,450 | -0.03(-0.14%) |
May 04, 2017 | 21.93 | 22.13 | 21.90 | 22.10 | 17,552 | +0.54(+2.50%) |
May 03, 2017 | 21.59 | 21.61 | 21.54 | 21.56 | 2,819 | -0.05(-0.23%) |
May 02, 2017 | 21.53 | 21.69 | 21.48 | 21.61 | 2,869 | +0.25(+1.17%) |
May 01, 2017 | 21.51 | 21.51 | 20.97 | 21.36 | 4,456 | +0.17(+0.80%) |
Apr 28, 2017 | 21.31 | 21.31 | 21.19 | 21.19 | 8,322 | +0.12(+0.57%) |
Apr 27, 2017 | 21.10 | 21.12 | 20.99 | 21.07 | 5,541 | +0.33(+1.59%) |
Apr 26, 2017 | 20.83 | 20.83 | 20.67 | 20.74 | 12,483 | -0.39(-1.85%) |
Apr 25, 2017 | 21.05 | 21.13 | 20.93 | 21.13 | 8,368 | +0.18(+0.86%) |
Apr 24, 2017 | 21.00 | 21.05 | 20.79 | 20.95 | 9,684 | +0.55(+2.70%) |
Apr 21, 2017 | 20.34 | 20.40 | 20.24 | 20.40 | 2,618 | -0.04(-0.20%) |
Apr 20, 2017 | 20.43 | 20.44 | 20.35 | 20.44 | 3,690 | +0.05(+0.25%) |
Apr 19, 2017 | 20.45 | 20.66 | 20.36 | 20.39 | 10,840 | -0.26(-1.26%) |
Apr 18, 2017 | 20.38 | 20.70 | 20.38 | 20.65 | 3,338 | +0.04(+0.19%) |
Apr 17, 2017 | 20.58 | 20.67 | 20.53 | 20.61 | 7,280 | +0.20(+0.98%) |
Apr 13, 2017 | 20.37 | 20.49 | 20.37 | 20.41 | 1,770 | +0.00(+0.00%) |
Apr 12, 2017 | 20.30 | 20.41 | 20.25 | 20.41 | 21,280 | -0.00(-0.01%) |
Apr 11, 2017 | 20.39 | 20.44 | 20.33 | 20.41 | 18,016 | +0.24(+1.20%) |
Apr 10, 2017 | 20.13 | 20.18 | 20.11 | 20.17 | 1,933 | -0.03(-0.15%) |
Apr 07, 2017 | 20.15 | 20.21 | 20.15 | 20.20 | 1,324 | -0.17(-0.83%) |
Apr 06, 2017 | 20.25 | 20.37 | 20.25 | 20.37 | 3,814 | +0.32(+1.60%) |
Apr 05, 2017 | 20.24 | 20.24 | 20.03 | 20.05 | 3,336 | -0.14(-0.69%) |
Apr 04, 2017 | 20.10 | 20.19 | 20.05 | 20.19 | 2,811 | +0.21(+1.05%) |
Apr 03, 2017 | 19.80 | 20.00 | 19.80 | 19.98 | 4,564 | -0.02(-0.10%) |
Mar 31, 2017 | 20.00 | 20.06 | 19.98 | 20.00 | 4,503 | +0.05(+0.25%) |
Mar 30, 2017 | 19.96 | 19.97 | 19.88 | 19.95 | 2,780 | -0.16(-0.80%) |
Mar 29, 2017 | 20.06 | 20.16 | 20.06 | 20.11 | 3,589 | -0.17(-0.84%) |
Mar 28, 2017 | 20.12 | 20.35 | 20.12 | 20.28 | 2,116 | -0.09(-0.44%) |
Mar 27, 2017 | 20.35 | 20.39 | 20.23 | 20.37 | 3,171 | +0.12(+0.59%) |
Mar 24, 2017 | 20.16 | 20.28 | 20.14 | 20.25 | 5,477 | +0.18(+0.90%) |
Mar 23, 2017 | 19.88 | 20.07 | 19.88 | 20.07 | 13,991 | +0.34(+1.72%) |
Mar 22, 2017 | 19.68 | 19.73 | 19.65 | 19.73 | 10,105 | -0.05(-0.25%) |
Mar 21, 2017 | 19.92 | 19.92 | 19.71 | 19.78 | 7,229 | +0.07(+0.36%) |
Mar 20, 2017 | 19.65 | 19.71 | 19.56 | 19.71 | 48,242 | -0.07(-0.33%) |
Mar 17, 2017 | 19.53 | 20.00 | 19.53 | 19.78 | 5,472 | +0.43(+2.20%) |
Mar 16, 2017 | 19.34 | 19.37 | 19.19 | 19.35 | 5,382 | +0.30(+1.57%) |
Mar 15, 2017 | 18.89 | 19.05 | 18.74 | 19.05 | 7,836 | +0.31(+1.65%) |
Mar 14, 2017 | 18.78 | 18.78 | 18.69 | 18.74 | 5,409 | -0.33(-1.73%) |
Mar 13, 2017 | 19.04 | 19.07 | 18.91 | 19.07 | 9,582 | -0.06(-0.31%) |
Mar 10, 2017 | 18.95 | 19.13 | 18.95 | 19.13 | 2,812 | -0.06(-0.31%) |
Mar 09, 2017 | 19.11 | 19.20 | 19.00 | 19.19 | 11,328 | +0.14(+0.73%) |
Mar 08, 2017 | 18.84 | 19.16 | 18.79 | 19.05 | 17,761 | +0.20(+1.06%) |
Mar 07, 2017 | 18.71 | 18.89 | 18.71 | 18.85 | 2,934 | -0.11(-0.61%) |
Mar 06, 2017 | 18.99 | 18.99 | 18.86 | 18.96 | 9,567 | -0.02(-0.11%) |
Mar 03, 2017 | 18.82 | 19.03 | 18.82 | 18.98 | 2,932 | +0.11(+0.61%) |
Mar 02, 2017 | 18.78 | 18.87 | 18.78 | 18.87 | 5,895 | -0.09(-0.47%) |