Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.41 | 21.50 | 20.67 | 21.06 | 4,782,053 | -0.48(-2.25%) |
May 30, 2017 | 21.72 | 21.89 | 21.46 | 21.55 | 2,842,809 | -0.28(-1.29%) |
May 26, 2017 | 22.39 | 22.50 | 21.70 | 21.83 | 3,029,775 | -0.65(-2.90%) |
May 25, 2017 | 22.92 | 23.29 | 22.41 | 22.48 | 3,681,399 | -0.56(-2.45%) |
May 24, 2017 | 23.14 | 23.49 | 22.75 | 23.04 | 2,145,260 | -0.16(-0.68%) |
May 23, 2017 | 23.45 | 23.49 | 22.98 | 23.20 | 2,527,088 | -0.28(-1.20%) |
May 22, 2017 | 23.34 | 23.72 | 23.27 | 23.49 | 2,058,837 | +0.23(+0.99%) |
May 19, 2017 | 22.99 | 23.43 | 22.90 | 23.26 | 2,806,023 | +0.36(+1.58%) |
May 18, 2017 | 22.96 | 23.16 | 22.68 | 22.90 | 2,464,786 | -0.14(-0.60%) |
May 17, 2017 | 23.56 | 23.58 | 22.89 | 23.03 | 3,168,093 | -0.52(-2.22%) |
May 16, 2017 | 23.90 | 23.97 | 23.39 | 23.56 | 2,072,048 | -0.31(-1.31%) |
May 15, 2017 | 24.43 | 24.58 | 23.74 | 23.87 | 2,142,316 | -0.18(-0.76%) |
May 12, 2017 | 24.28 | 24.35 | 23.97 | 24.05 | 1,786,635 | -0.09(-0.36%) |
May 11, 2017 | 24.57 | 24.73 | 24.08 | 24.14 | 2,366,847 | -0.43(-1.74%) |
May 10, 2017 | 24.31 | 24.68 | 23.98 | 24.57 | 3,208,006 | +0.38(+1.58%) |
May 09, 2017 | 24.03 | 24.35 | 23.83 | 24.18 | 3,038,711 | +0.17(+0.73%) |
May 08, 2017 | 23.36 | 24.02 | 23.30 | 24.01 | 2,708,861 | +0.57(+2.41%) |
May 05, 2017 | 22.80 | 23.52 | 22.69 | 23.44 | 3,995,013 | +0.78(+3.46%) |
May 04, 2017 | 23.16 | 23.50 | 22.48 | 22.66 | 3,764,964 | -0.99(-4.19%) |
May 03, 2017 | 23.41 | 24.17 | 22.91 | 23.65 | 4,016,808 | -1.01(-4.09%) |
May 02, 2017 | 24.60 | 24.69 | 24.44 | 24.66 | 2,681,746 | +0.20(+0.82%) |
May 01, 2017 | 24.49 | 24.56 | 24.24 | 24.46 | 1,811,265 | -0.03(-0.11%) |
Apr 28, 2017 | 24.71 | 24.71 | 24.16 | 24.49 | 3,821,468 | -0.09(-0.35%) |
Apr 27, 2017 | 24.37 | 24.67 | 24.08 | 24.57 | 3,919,567 | -0.02(-0.07%) |
Apr 26, 2017 | 24.97 | 25.32 | 24.57 | 24.59 | 3,435,885 | -0.44(-1.74%) |
Apr 25, 2017 | 25.09 | 25.36 | 24.88 | 25.03 | 3,179,935 | -0.05(-0.21%) |
Apr 24, 2017 | 24.52 | 25.34 | 24.49 | 25.08 | 4,184,187 | +0.82(+3.37%) |
Apr 21, 2017 | 23.44 | 24.41 | 23.34 | 24.26 | 4,233,805 | +0.90(+3.84%) |
Apr 20, 2017 | 23.09 | 23.60 | 22.99 | 23.36 | 2,061,277 | +0.37(+1.59%) |
Apr 19, 2017 | 23.48 | 23.58 | 22.90 | 23.00 | 3,469,829 | -0.44(-1.89%) |
Apr 18, 2017 | 23.57 | 23.93 | 23.23 | 23.44 | 3,383,534 | -0.30(-1.25%) |
Apr 17, 2017 | 23.78 | 23.84 | 23.53 | 23.74 | 2,145,073 | -0.06(-0.26%) |
Apr 13, 2017 | 24.31 | 24.52 | 23.73 | 23.80 | 3,425,210 | -0.41(-1.69%) |
Apr 12, 2017 | 24.24 | 24.60 | 23.99 | 24.21 | 3,831,177 | -0.03(-0.11%) |
Apr 11, 2017 | 23.70 | 24.25 | 23.43 | 24.24 | 3,087,280 | +0.50(+2.09%) |
Apr 10, 2017 | 23.18 | 23.90 | 23.17 | 23.74 | 2,345,196 | +0.59(+2.56%) |
Apr 07, 2017 | 22.94 | 23.37 | 22.61 | 23.15 | 4,212,550 | +0.19(+0.83%) |
Apr 06, 2017 | 23.50 | 23.56 | 22.85 | 22.96 | 3,549,762 | -0.44(-1.90%) |
Apr 05, 2017 | 24.17 | 24.53 | 23.38 | 23.40 | 3,160,201 | -0.77(-3.17%) |
Apr 04, 2017 | 24.11 | 24.41 | 23.94 | 24.17 | 2,441,329 | +0.05(+0.22%) |
Apr 03, 2017 | 24.63 | 24.64 | 23.79 | 24.11 | 3,608,473 | -0.55(-2.22%) |
Mar 31, 2017 | 24.38 | 24.74 | 24.38 | 24.66 | 2,981,110 | +0.21(+0.85%) |
Mar 30, 2017 | 24.76 | 24.89 | 24.44 | 24.45 | 4,899,200 | -0.32(-1.30%) |
Mar 29, 2017 | 23.53 | 24.85 | 23.47 | 24.77 | 5,896,979 | +1.45(+6.23%) |
Mar 28, 2017 | 23.23 | 23.50 | 22.91 | 23.32 | 5,094,557 | +0.17(+0.71%) |
Mar 27, 2017 | 23.04 | 23.50 | 22.82 | 23.16 | 3,135,968 | -0.03(-0.15%) |
Mar 24, 2017 | 23.65 | 23.71 | 23.18 | 23.19 | 3,262,477 | -0.34(-1.44%) |
Mar 23, 2017 | 23.98 | 24.09 | 23.50 | 23.53 | 3,657,298 | -0.43(-1.78%) |
Mar 22, 2017 | 23.83 | 24.15 | 23.61 | 23.96 | 2,839,993 | +0.01(+0.04%) |
Mar 21, 2017 | 24.80 | 24.88 | 23.86 | 23.95 | 3,704,323 | -0.89(-3.57%) |
Mar 20, 2017 | 24.55 | 24.91 | 24.28 | 24.84 | 4,852,603 | +0.23(+0.92%) |
Mar 17, 2017 | 24.88 | 24.96 | 24.50 | 24.61 | 4,898,869 | -0.19(-0.77%) |
Mar 16, 2017 | 24.79 | 25.01 | 24.55 | 24.80 | 3,458,763 | +0.17(+0.67%) |
Mar 15, 2017 | 24.24 | 24.68 | 24.18 | 24.64 | 3,779,236 | +0.63(+2.61%) |
Mar 14, 2017 | 23.99 | 24.04 | 23.68 | 24.01 | 2,524,327 | -0.25(-1.04%) |
Mar 13, 2017 | 23.96 | 24.79 | 23.96 | 24.26 | 3,305,694 | +0.37(+1.57%) |
Mar 10, 2017 | 23.63 | 23.92 | 23.52 | 23.89 | 2,368,545 | +0.38(+1.63%) |
Mar 09, 2017 | 23.63 | 23.68 | 23.19 | 23.50 | 3,422,784 | -0.23(-0.95%) |
Mar 08, 2017 | 23.86 | 24.22 | 23.66 | 23.73 | 5,316,653 | -0.12(-0.51%) |
Mar 07, 2017 | 24.57 | 24.75 | 23.79 | 23.85 | 3,621,843 | -0.70(-2.84%) |
Mar 06, 2017 | 24.37 | 24.57 | 24.04 | 24.55 | 2,325,270 | +0.10(+0.43%) |
Mar 03, 2017 | 24.57 | 24.89 | 24.33 | 24.44 | 2,767,009 | -0.03(-0.14%) |
Mar 02, 2017 | 25.46 | 25.49 | 24.38 | 24.48 | 4,899,217 | -1.09(-4.25%) |