Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.00 | 21.00 | 20.81 | 20.90 | 20,636 | -0.14(-0.65%) |
May 30, 2017 | 21.09 | 21.13 | 20.91 | 21.04 | 31,541 | +0.05(+0.22%) |
May 26, 2017 | 21.31 | 21.31 | 20.97 | 21.00 | 8,550 | -0.32(-1.49%) |
May 25, 2017 | 21.18 | 21.47 | 21.18 | 21.31 | 16,674 | +0.23(+1.08%) |
May 24, 2017 | 20.77 | 21.13 | 20.77 | 21.09 | 5,526 | +0.32(+1.53%) |
May 23, 2017 | 20.86 | 20.90 | 20.68 | 20.77 | 18,738 | +0.00(+0.00%) |
May 22, 2017 | 20.81 | 20.90 | 20.72 | 20.77 | 5,978 | +0.00(+0.00%) |
May 19, 2017 | 20.36 | 20.95 | 20.36 | 20.77 | 24,179 | +0.50(+2.46%) |
May 18, 2017 | 20.32 | 20.57 | 20.18 | 20.27 | 23,233 | -0.09(-0.45%) |
May 17, 2017 | 20.81 | 20.81 | 20.27 | 20.36 | 41,159 | -0.59(-2.81%) |
May 16, 2017 | 21.04 | 21.36 | 20.77 | 20.95 | 165,712 | -0.14(-0.65%) |
May 15, 2017 | 21.22 | 21.31 | 21.00 | 21.09 | 48,292 | -0.05(-0.21%) |
May 12, 2017 | 21.72 | 21.72 | 21.13 | 21.13 | 29,568 | +0.05(+0.21%) |
May 11, 2017 | 21.86 | 21.86 | 20.90 | 21.09 | 94,219 | -1.22(-5.49%) |
May 10, 2017 | 22.31 | 22.36 | 22.22 | 22.31 | 25,786 | +0.09(+0.41%) |
May 09, 2017 | 22.40 | 22.49 | 22.13 | 22.22 | 18,128 | -0.27(-1.21%) |
May 08, 2017 | 22.81 | 22.81 | 22.26 | 22.49 | 47,250 | -0.36(-1.59%) |
May 05, 2017 | 22.67 | 22.85 | 22.59 | 22.85 | 29,109 | +0.18(+0.80%) |
May 04, 2017 | 22.76 | 22.85 | 22.54 | 22.67 | 12,481 | -0.23(-0.99%) |
May 03, 2017 | 23.26 | 23.26 | 22.79 | 22.90 | 73,762 | -0.39(-1.66%) |
May 02, 2017 | 23.22 | 23.35 | 23.17 | 23.29 | 13,974 | +0.02(+0.10%) |
May 01, 2017 | 23.22 | 23.35 | 23.04 | 23.26 | 29,547 | +0.05(+0.20%) |
Apr 28, 2017 | 23.08 | 23.31 | 23.04 | 23.22 | 7,532 | +0.14(+0.59%) |
Apr 27, 2017 | 23.22 | 23.44 | 22.99 | 23.08 | 16,009 | -0.18(-0.78%) |
Apr 26, 2017 | 23.26 | 23.49 | 23.17 | 23.26 | 16,326 | +0.09(+0.39%) |
Apr 25, 2017 | 22.85 | 23.35 | 22.76 | 23.17 | 15,775 | +0.32(+1.39%) |
Apr 24, 2017 | 22.67 | 23.13 | 22.67 | 22.85 | 20,976 | +0.32(+1.41%) |
Apr 21, 2017 | 22.72 | 22.72 | 22.54 | 22.54 | 22,394 | -0.32(-1.39%) |
Apr 20, 2017 | 23.35 | 23.40 | 22.63 | 22.85 | 19,925 | -0.50(-2.14%) |
Apr 19, 2017 | 23.90 | 23.90 | 23.31 | 23.35 | 24,831 | -0.54(-2.28%) |
Apr 18, 2017 | 23.81 | 24.03 | 23.67 | 23.90 | 39,164 | -0.27(-1.13%) |
Apr 17, 2017 | 23.85 | 24.17 | 23.81 | 24.17 | 29,997 | +0.41(+1.72%) |
Apr 13, 2017 | 24.17 | 24.21 | 23.76 | 23.76 | 9,586 | -0.45(-1.87%) |
Apr 12, 2017 | 24.35 | 24.53 | 24.03 | 24.21 | 12,446 | -0.09(-0.37%) |
Apr 11, 2017 | 24.17 | 24.44 | 23.94 | 24.31 | 10,295 | +0.09(+0.37%) |
Apr 10, 2017 | 23.85 | 24.58 | 23.85 | 24.21 | 18,182 | +0.27(+1.14%) |
Apr 07, 2017 | 23.94 | 24.08 | 23.81 | 23.94 | 9,746 | +0.05(+0.19%) |
Apr 06, 2017 | 23.90 | 24.31 | 23.85 | 23.90 | 7,647 | +0.00(+0.00%) |
Apr 05, 2017 | 23.49 | 24.12 | 23.40 | 23.90 | 41,015 | +0.36(+1.54%) |
Apr 04, 2017 | 23.13 | 23.63 | 23.13 | 23.53 | 30,000 | +0.27(+1.17%) |
Apr 03, 2017 | 23.44 | 23.49 | 23.17 | 23.26 | 13,025 | -0.23(-0.97%) |
Mar 31, 2017 | 23.53 | 23.76 | 23.49 | 23.49 | 10,154 | -0.09(-0.38%) |
Mar 30, 2017 | 23.67 | 23.67 | 23.49 | 23.58 | 15,767 | -0.18(-0.76%) |
Mar 29, 2017 | 23.49 | 23.85 | 23.49 | 23.76 | 15,688 | +0.36(+1.52%) |
Mar 28, 2017 | 23.31 | 23.59 | 23.04 | 23.40 | 26,092 | +0.14(+0.58%) |
Mar 27, 2017 | 22.95 | 23.40 | 22.77 | 23.27 | 22,809 | -0.09(-0.39%) |
Mar 24, 2017 | 23.27 | 23.50 | 23.09 | 23.36 | 17,632 | +0.14(+0.58%) |
Mar 23, 2017 | 23.00 | 23.26 | 22.77 | 23.22 | 13,143 | +0.27(+1.18%) |
Mar 22, 2017 | 22.59 | 23.04 | 22.50 | 22.95 | 23,213 | +0.09(+0.40%) |
Mar 21, 2017 | 23.13 | 23.99 | 22.77 | 22.86 | 285,817 | +0.05(+0.20%) |
Mar 20, 2017 | 23.00 | 23.22 | 22.73 | 22.82 | 14,347 | -0.32(-1.37%) |
Mar 17, 2017 | 23.04 | 23.22 | 22.91 | 23.13 | 16,847 | +0.05(+0.20%) |
Mar 16, 2017 | 23.36 | 23.36 | 22.95 | 23.09 | 20,263 | -0.23(-0.97%) |
Mar 15, 2017 | 23.00 | 23.31 | 22.91 | 23.31 | 12,480 | +0.32(+1.38%) |
Mar 14, 2017 | 23.27 | 23.27 | 22.91 | 23.00 | 9,754 | -0.50(-2.12%) |
Mar 13, 2017 | 23.27 | 23.63 | 23.22 | 23.50 | 6,563 | +0.18(+0.78%) |
Mar 10, 2017 | 23.36 | 23.36 | 23.09 | 23.31 | 8,386 | +0.18(+0.78%) |
Mar 09, 2017 | 22.91 | 23.18 | 22.91 | 23.13 | 14,650 | +0.09(+0.39%) |
Mar 08, 2017 | 23.31 | 23.31 | 23.04 | 23.04 | 16,351 | -0.25(-1.07%) |
Mar 07, 2017 | 23.45 | 23.59 | 23.27 | 23.29 | 8,921 | -0.25(-1.06%) |
Mar 06, 2017 | 23.22 | 23.54 | 22.95 | 23.54 | 32,085 | +0.18(+0.77%) |
Mar 03, 2017 | 23.18 | 23.36 | 23.18 | 23.36 | 9,033 | +0.05(+0.19%) |
Mar 02, 2017 | 23.68 | 23.81 | 23.31 | 23.31 | 8,378 | -0.36(-1.53%) |