Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.02 | 23.02 | 22.79 | 22.83 | 938,849 | -0.09(-0.38%) |
May 30, 2017 | 22.82 | 23.07 | 22.66 | 22.92 | 597,916 | +0.13(+0.58%) |
May 26, 2017 | 22.35 | 22.83 | 22.27 | 22.79 | 768,688 | +0.52(+2.33%) |
May 25, 2017 | 22.22 | 22.44 | 21.98 | 22.27 | 1,477,731 | +0.25(+1.12%) |
May 24, 2017 | 22.17 | 22.22 | 21.93 | 22.02 | 650,317 | -0.15(-0.67%) |
May 23, 2017 | 22.17 | 22.19 | 21.79 | 22.17 | 816,769 | +0.12(+0.56%) |
May 22, 2017 | 22.15 | 22.59 | 21.95 | 22.05 | 604,550 | -0.03(-0.12%) |
May 19, 2017 | 22.00 | 22.18 | 21.42 | 22.08 | 1,275,037 | -0.07(-0.32%) |
May 18, 2017 | 22.14 | 22.57 | 22.08 | 22.15 | 1,409,974 | +0.02(+0.08%) |
May 17, 2017 | 21.64 | 22.59 | 21.72 | 22.13 | 1,962,416 | +0.49(+2.27%) |
May 16, 2017 | 22.46 | 22.46 | 21.58 | 21.64 | 1,735,889 | -0.86(-3.83%) |
May 15, 2017 | 21.97 | 22.75 | 21.93 | 22.50 | 1,935,420 | +0.54(+2.44%) |
May 12, 2017 | 22.07 | 22.07 | 21.51 | 21.96 | 1,117,252 | -0.09(-0.40%) |
May 11, 2017 | 22.87 | 22.87 | 21.62 | 22.05 | 1,522,531 | -0.82(-3.57%) |
May 10, 2017 | 22.83 | 23.58 | 22.18 | 22.87 | 4,056,094 | +1.46(+6.81%) |
May 09, 2017 | 21.15 | 21.62 | 20.98 | 21.41 | 1,667,545 | +0.26(+1.25%) |
May 08, 2017 | 20.93 | 21.29 | 20.79 | 21.15 | 873,481 | +0.32(+1.56%) |
May 05, 2017 | 21.00 | 21.00 | 20.59 | 20.82 | 1,152,326 | -0.12(-0.59%) |
May 04, 2017 | 20.99 | 21.21 | 20.76 | 20.94 | 509,481 | +0.00(+0.00%) |
May 03, 2017 | 21.07 | 21.15 | 20.76 | 20.94 | 444,768 | -0.23(-1.08%) |
May 02, 2017 | 21.26 | 21.26 | 21.03 | 21.17 | 441,550 | +0.08(+0.37%) |
May 01, 2017 | 21.25 | 21.25 | 20.74 | 21.09 | 493,015 | -0.08(-0.37%) |
Apr 28, 2017 | 21.41 | 21.41 | 20.86 | 21.17 | 621,218 | -0.29(-1.35%) |
Apr 27, 2017 | 21.60 | 21.60 | 21.19 | 21.46 | 560,828 | -0.05(-0.24%) |
Apr 26, 2017 | 21.51 | 21.65 | 21.27 | 21.51 | 1,344,194 | +0.12(+0.58%) |
Apr 25, 2017 | 21.53 | 21.73 | 21.35 | 21.39 | 614,472 | +0.01(+0.04%) |
Apr 24, 2017 | 21.65 | 21.79 | 21.12 | 21.38 | 815,166 | +0.15(+0.70%) |
Apr 21, 2017 | 21.30 | 21.56 | 21.15 | 21.23 | 599,389 | -0.32(-1.47%) |
Apr 20, 2017 | 21.36 | 21.65 | 21.21 | 21.55 | 886,774 | +0.36(+1.70%) |
Apr 19, 2017 | 21.04 | 21.32 | 21.04 | 21.19 | 606,427 | +0.23(+1.09%) |
Apr 18, 2017 | 20.95 | 21.14 | 20.68 | 20.96 | 740,842 | -0.17(-0.79%) |
Apr 17, 2017 | 20.86 | 21.20 | 20.86 | 21.13 | 722,495 | +0.32(+1.52%) |
Apr 13, 2017 | 21.37 | 21.42 | 20.81 | 20.81 | 482,496 | -0.59(-2.75%) |
Apr 12, 2017 | 21.43 | 21.55 | 21.31 | 21.40 | 447,143 | -0.16(-0.73%) |
Apr 11, 2017 | 21.30 | 21.63 | 21.29 | 21.56 | 668,857 | +0.22(+1.03%) |
Apr 10, 2017 | 21.30 | 21.59 | 21.15 | 21.34 | 630,501 | +0.04(+0.21%) |
Apr 07, 2017 | 21.00 | 21.33 | 20.91 | 21.29 | 913,979 | +0.20(+0.96%) |
Apr 06, 2017 | 20.92 | 21.33 | 20.84 | 21.09 | 756,601 | +0.32(+1.56%) |
Apr 05, 2017 | 21.03 | 21.14 | 20.63 | 20.77 | 946,772 | -0.12(-0.59%) |
Apr 04, 2017 | 21.36 | 21.47 | 20.70 | 20.89 | 954,425 | -0.54(-2.50%) |
Apr 03, 2017 | 21.89 | 22.06 | 21.42 | 21.43 | 702,620 | -0.50(-2.28%) |
Mar 31, 2017 | 22.24 | 22.25 | 21.87 | 21.93 | 834,224 | -0.29(-1.30%) |
Mar 30, 2017 | 22.26 | 22.54 | 22.02 | 22.22 | 633,414 | -0.27(-1.21%) |
Mar 29, 2017 | 22.17 | 22.60 | 22.05 | 22.49 | 433,099 | +0.19(+0.86%) |
Mar 28, 2017 | 22.19 | 22.40 | 22.08 | 22.30 | 635,840 | +0.03(+0.12%) |
Mar 27, 2017 | 21.57 | 22.38 | 21.53 | 22.27 | 992,833 | +0.44(+2.01%) |
Mar 24, 2017 | 21.74 | 21.98 | 21.49 | 21.83 | 437,529 | +0.08(+0.36%) |
Mar 23, 2017 | 21.45 | 21.93 | 21.45 | 21.75 | 437,934 | +0.36(+1.68%) |
Mar 22, 2017 | 21.31 | 21.44 | 21.05 | 21.39 | 498,870 | -0.13(-0.61%) |
Mar 21, 2017 | 22.26 | 22.27 | 21.30 | 21.53 | 701,358 | -0.69(-3.12%) |
Mar 20, 2017 | 22.28 | 22.33 | 21.99 | 22.22 | 548,210 | -0.07(-0.31%) |
Mar 17, 2017 | 22.22 | 22.33 | 22.05 | 22.29 | 1,224,820 | +0.25(+1.15%) |
Mar 16, 2017 | 22.05 | 22.17 | 21.88 | 22.03 | 798,729 | +0.00(+0.00%) |
Mar 15, 2017 | 21.93 | 22.12 | 21.73 | 22.03 | 793,884 | +0.22(+1.00%) |
Mar 14, 2017 | 22.03 | 22.09 | 21.77 | 21.81 | 825,359 | -0.11(-0.48%) |
Mar 13, 2017 | 22.12 | 22.23 | 21.72 | 21.92 | 859,430 | -0.15(-0.67%) |
Mar 10, 2017 | 22.24 | 22.37 | 22.03 | 22.07 | 992,200 | +0.07(+0.32%) |
Mar 09, 2017 | 22.26 | 22.38 | 21.97 | 22.00 | 492,373 | -0.31(-1.37%) |
Mar 08, 2017 | 22.24 | 22.49 | 21.83 | 22.30 | 561,762 | +0.15(+0.67%) |
Mar 07, 2017 | 22.31 | 22.50 | 22.05 | 22.16 | 433,310 | -0.27(-1.21%) |
Mar 06, 2017 | 22.23 | 22.48 | 22.01 | 22.43 | 629,843 | +0.18(+0.83%) |
Mar 03, 2017 | 22.95 | 23.11 | 22.06 | 22.24 | 1,142,264 | -0.76(-3.31%) |
Mar 02, 2017 | 22.34 | 23.14 | 22.34 | 23.01 | 1,123,159 | +0.54(+2.42%) |