Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.18 | 23.60 | 22.97 | 23.54 | 945,726 | +0.39(+1.68%) |
May 30, 2017 | 23.06 | 23.33 | 22.99 | 23.15 | 541,503 | +0.06(+0.26%) |
May 26, 2017 | 22.61 | 23.21 | 22.58 | 23.09 | 591,969 | +0.54(+2.39%) |
May 25, 2017 | 22.64 | 22.88 | 22.52 | 22.55 | 427,978 | +0.03(+0.13%) |
May 24, 2017 | 22.49 | 22.73 | 22.28 | 22.52 | 589,974 | +0.03(+0.13%) |
May 23, 2017 | 22.52 | 22.67 | 22.39 | 22.49 | 557,654 | +0.06(+0.27%) |
May 22, 2017 | 22.25 | 22.82 | 22.01 | 22.43 | 645,618 | +0.09(+0.40%) |
May 19, 2017 | 22.16 | 22.48 | 21.65 | 22.34 | 996,703 | +0.09(+0.40%) |
May 18, 2017 | 22.46 | 22.73 | 22.03 | 22.25 | 1,180,014 | -0.27(-1.20%) |
May 17, 2017 | 22.46 | 22.70 | 22.28 | 22.52 | 1,253,727 | -0.12(-0.53%) |
May 16, 2017 | 22.28 | 22.70 | 21.98 | 22.64 | 1,434,975 | +0.33(+1.48%) |
May 15, 2017 | 22.19 | 22.55 | 22.19 | 22.31 | 900,314 | +0.18(+0.81%) |
May 12, 2017 | 22.76 | 22.79 | 22.07 | 22.13 | 1,367,966 | -0.75(-3.28%) |
May 11, 2017 | 23.24 | 23.24 | 22.45 | 22.88 | 569,506 | -0.39(-1.68%) |
May 10, 2017 | 22.88 | 23.33 | 22.73 | 23.27 | 472,892 | +0.36(+1.57%) |
May 09, 2017 | 22.79 | 23.03 | 22.79 | 22.91 | 656,069 | +0.12(+0.53%) |
May 08, 2017 | 23.09 | 23.09 | 22.70 | 22.79 | 767,818 | -0.24(-1.04%) |
May 05, 2017 | 22.94 | 23.09 | 22.75 | 23.03 | 478,457 | +0.15(+0.66%) |
May 04, 2017 | 22.85 | 22.97 | 22.63 | 22.88 | 478,446 | +0.03(+0.13%) |
May 03, 2017 | 22.76 | 22.91 | 22.64 | 22.85 | 418,423 | +0.00(+0.00%) |
May 02, 2017 | 22.88 | 23.00 | 22.72 | 22.85 | 639,811 | +0.03(+0.13%) |
May 01, 2017 | 22.91 | 22.97 | 22.49 | 22.82 | 700,885 | +0.00(+0.00%) |
Apr 28, 2017 | 23.30 | 23.30 | 22.64 | 22.82 | 979,412 | -0.33(-1.42%) |
Apr 27, 2017 | 23.09 | 23.21 | 22.13 | 23.15 | 636,307 | +0.09(+0.39%) |
Apr 26, 2017 | 23.03 | 23.33 | 22.85 | 23.06 | 1,288,158 | +0.09(+0.39%) |
Apr 25, 2017 | 23.00 | 23.21 | 22.90 | 22.97 | 759,310 | +0.06(+0.26%) |
Apr 24, 2017 | 23.09 | 23.39 | 22.64 | 22.91 | 1,186,055 | +0.15(+0.66%) |
Apr 21, 2017 | 22.94 | 23.30 | 22.40 | 22.76 | 1,609,817 | +0.48(+2.15%) |
Apr 20, 2017 | 21.98 | 22.37 | 21.65 | 22.28 | 1,117,409 | +0.39(+1.78%) |
Apr 19, 2017 | 21.71 | 22.07 | 21.71 | 21.89 | 1,038,693 | +0.18(+0.83%) |
Apr 18, 2017 | 21.77 | 21.83 | 21.32 | 21.71 | 1,956,281 | -0.06(-0.28%) |
Apr 17, 2017 | 21.95 | 21.97 | 21.70 | 21.77 | 1,366,305 | -0.15(-0.68%) |
Apr 13, 2017 | 22.10 | 22.34 | 21.80 | 21.92 | 1,096,818 | -0.21(-0.95%) |
Apr 12, 2017 | 22.49 | 22.49 | 22.09 | 22.13 | 586,109 | -0.39(-1.73%) |
Apr 11, 2017 | 22.13 | 22.52 | 22.07 | 22.52 | 1,148,151 | +0.27(+1.21%) |
Apr 10, 2017 | 22.13 | 22.43 | 22.01 | 22.25 | 885,865 | +0.18(+0.82%) |
Apr 07, 2017 | 22.10 | 22.34 | 22.01 | 22.07 | 765,324 | -0.03(-0.14%) |
Apr 06, 2017 | 22.04 | 22.49 | 21.98 | 22.10 | 582,604 | +0.18(+0.82%) |
Apr 05, 2017 | 22.22 | 22.43 | 21.92 | 21.92 | 642,149 | -0.30(-1.35%) |
Apr 04, 2017 | 22.64 | 22.73 | 22.13 | 22.22 | 891,770 | -0.48(-2.11%) |
Apr 03, 2017 | 23.15 | 23.15 | 22.67 | 22.70 | 865,500 | -0.42(-1.82%) |
Mar 31, 2017 | 23.09 | 23.26 | 23.00 | 23.12 | 637,282 | +0.06(+0.26%) |
Mar 30, 2017 | 23.24 | 23.30 | 22.88 | 23.06 | 525,671 | -0.21(-0.90%) |
Mar 29, 2017 | 22.88 | 23.36 | 22.84 | 23.27 | 504,170 | +0.33(+1.44%) |
Mar 28, 2017 | 22.67 | 23.03 | 22.61 | 22.94 | 568,139 | +0.15(+0.66%) |
Mar 27, 2017 | 22.73 | 22.91 | 22.63 | 22.79 | 575,165 | -0.09(-0.39%) |
Mar 24, 2017 | 22.58 | 23.12 | 22.58 | 22.88 | 839,630 | +0.30(+1.33%) |
Mar 23, 2017 | 22.79 | 22.96 | 22.39 | 22.58 | 704,556 | +0.09(+0.40%) |
Mar 22, 2017 | 22.31 | 22.49 | 22.07 | 22.49 | 495,672 | +0.06(+0.27%) |
Mar 21, 2017 | 22.82 | 23.06 | 22.28 | 22.43 | 462,467 | -0.30(-1.32%) |
Mar 20, 2017 | 22.76 | 22.88 | 22.55 | 22.73 | 674,058 | -0.06(-0.26%) |
Mar 17, 2017 | 22.67 | 22.85 | 22.49 | 22.79 | 1,299,207 | +0.03(+0.13%) |
Mar 16, 2017 | 22.76 | 22.94 | 22.61 | 22.76 | 801,817 | -0.03(-0.13%) |
Mar 15, 2017 | 22.64 | 22.97 | 22.58 | 22.79 | 782,182 | +0.24(+1.06%) |
Mar 14, 2017 | 22.49 | 22.91 | 22.43 | 22.55 | 449,699 | -0.12(-0.53%) |
Mar 13, 2017 | 22.85 | 22.97 | 22.52 | 22.67 | 914,499 | -0.21(-0.92%) |
Mar 10, 2017 | 22.61 | 22.97 | 22.55 | 22.88 | 541,930 | +0.36(+1.60%) |
Mar 09, 2017 | 22.76 | 22.82 | 22.52 | 22.52 | 684,135 | -0.18(-0.79%) |
Mar 08, 2017 | 22.52 | 22.88 | 22.43 | 22.70 | 472,839 | +0.24(+1.07%) |
Mar 07, 2017 | 22.49 | 22.64 | 22.19 | 22.46 | 777,070 | +0.03(+0.13%) |
Mar 06, 2017 | 22.19 | 22.52 | 21.85 | 22.43 | 865,891 | +0.21(+0.95%) |
Mar 03, 2017 | 22.73 | 22.94 | 21.94 | 22.22 | 1,068,350 | -0.60(-2.63%) |
Mar 02, 2017 | 22.79 | 23.24 | 22.61 | 22.82 | 750,604 | +0.06(+0.26%) |