Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.42 | 23.55 | 23.26 | 23.35 | 2,548,802 | -0.10(-0.41%) |
May 30, 2017 | 23.39 | 23.54 | 23.35 | 23.44 | 2,004,572 | +0.06(+0.24%) |
May 26, 2017 | 23.19 | 23.44 | 23.12 | 23.39 | 1,531,546 | +0.18(+0.80%) |
May 25, 2017 | 23.28 | 23.40 | 23.09 | 23.20 | 1,412,517 | -0.05(-0.22%) |
May 24, 2017 | 23.22 | 23.38 | 23.18 | 23.25 | 1,698,485 | +0.08(+0.36%) |
May 23, 2017 | 23.23 | 23.32 | 23.11 | 23.17 | 1,662,038 | +0.02(+0.08%) |
May 22, 2017 | 22.99 | 23.22 | 22.92 | 23.15 | 2,382,833 | +0.15(+0.66%) |
May 19, 2017 | 23.09 | 23.09 | 22.82 | 23.00 | 2,011,140 | +0.08(+0.36%) |
May 18, 2017 | 22.56 | 22.95 | 22.49 | 22.91 | 1,703,712 | +0.28(+1.24%) |
May 17, 2017 | 22.64 | 22.74 | 22.52 | 22.63 | 2,760,444 | -0.01(-0.06%) |
May 16, 2017 | 22.70 | 22.73 | 22.48 | 22.65 | 1,840,898 | -0.01(-0.03%) |
May 15, 2017 | 22.65 | 22.76 | 22.50 | 22.65 | 2,525,956 | +0.00(+0.00%) |
May 12, 2017 | 22.61 | 22.72 | 22.58 | 22.65 | 1,711,700 | +0.03(+0.14%) |
May 11, 2017 | 22.60 | 22.69 | 22.37 | 22.62 | 2,319,547 | -0.03(-0.11%) |
May 10, 2017 | 22.74 | 22.74 | 22.45 | 22.65 | 2,487,283 | +0.17(+0.74%) |
May 09, 2017 | 22.46 | 22.58 | 22.41 | 22.48 | 1,863,342 | +0.04(+0.20%) |
May 08, 2017 | 22.53 | 22.53 | 22.22 | 22.44 | 2,033,695 | -0.04(-0.20%) |
May 05, 2017 | 22.36 | 22.49 | 22.29 | 22.48 | 1,923,453 | +0.16(+0.71%) |
May 04, 2017 | 22.32 | 22.36 | 22.12 | 22.32 | 1,829,865 | -0.03(-0.14%) |
May 03, 2017 | 22.39 | 22.39 | 22.23 | 22.36 | 1,477,641 | -0.03(-0.14%) |
May 02, 2017 | 22.17 | 22.41 | 22.17 | 22.39 | 2,291,328 | +0.17(+0.74%) |
May 01, 2017 | 22.19 | 22.29 | 22.01 | 22.22 | 2,254,174 | +0.09(+0.40%) |
Apr 28, 2017 | 22.15 | 22.19 | 21.81 | 22.13 | 2,613,630 | +0.06(+0.26%) |
Apr 27, 2017 | 21.87 | 22.34 | 21.81 | 22.08 | 2,080,674 | +0.02(+0.09%) |
Apr 26, 2017 | 21.94 | 22.06 | 21.81 | 22.06 | 1,316,165 | +0.08(+0.35%) |
Apr 25, 2017 | 21.82 | 22.02 | 21.74 | 21.98 | 2,830,390 | +0.17(+0.79%) |
Apr 24, 2017 | 22.10 | 22.18 | 21.77 | 21.81 | 1,245,150 | -0.19(-0.87%) |
Apr 21, 2017 | 21.87 | 22.02 | 21.86 | 22.00 | 1,046,115 | +0.08(+0.35%) |
Apr 20, 2017 | 21.93 | 21.95 | 21.80 | 21.92 | 971,174 | +0.01(+0.06%) |
Apr 19, 2017 | 21.92 | 21.99 | 21.81 | 21.91 | 973,229 | +0.00(+0.00%) |
Apr 18, 2017 | 21.84 | 21.93 | 21.79 | 21.91 | 1,852,420 | +0.07(+0.32%) |
Apr 17, 2017 | 21.76 | 21.85 | 21.67 | 21.84 | 1,077,496 | +0.12(+0.56%) |
Apr 13, 2017 | 21.80 | 21.94 | 21.66 | 21.72 | 1,360,054 | -0.10(-0.44%) |
Apr 12, 2017 | 21.96 | 22.02 | 21.76 | 21.81 | 1,375,905 | -0.10(-0.44%) |
Apr 11, 2017 | 21.83 | 22.12 | 21.80 | 21.91 | 1,498,528 | +0.08(+0.38%) |
Apr 10, 2017 | 21.79 | 21.88 | 21.69 | 21.83 | 959,463 | +0.08(+0.35%) |
Apr 07, 2017 | 21.57 | 21.78 | 21.52 | 21.75 | 1,525,315 | +0.21(+0.97%) |
Apr 06, 2017 | 21.39 | 21.56 | 21.20 | 21.54 | 1,180,171 | +0.15(+0.71%) |
Apr 05, 2017 | 21.39 | 21.53 | 21.21 | 21.39 | 1,961,914 | -0.01(-0.06%) |
Apr 04, 2017 | 21.22 | 21.44 | 21.06 | 21.40 | 1,384,015 | +0.20(+0.96%) |
Apr 03, 2017 | 21.18 | 21.30 | 21.11 | 21.20 | 1,220,858 | -0.06(-0.27%) |
Mar 31, 2017 | 21.08 | 21.27 | 21.03 | 21.25 | 1,575,564 | +0.14(+0.66%) |
Mar 30, 2017 | 20.92 | 21.17 | 20.82 | 21.11 | 2,353,911 | +0.20(+0.97%) |
Mar 29, 2017 | 20.64 | 20.91 | 20.59 | 20.91 | 1,357,820 | +0.30(+1.45%) |
Mar 28, 2017 | 20.51 | 20.64 | 20.38 | 20.61 | 842,590 | +0.14(+0.68%) |
Mar 27, 2017 | 20.55 | 20.66 | 20.39 | 20.47 | 941,104 | -0.08(-0.40%) |
Mar 24, 2017 | 20.47 | 20.62 | 20.38 | 20.56 | 1,728,123 | +0.21(+1.03%) |
Mar 23, 2017 | 20.28 | 20.55 | 20.26 | 20.35 | 1,400,622 | +0.05(+0.25%) |
Mar 22, 2017 | 20.12 | 20.41 | 19.96 | 20.29 | 1,543,656 | +0.17(+0.85%) |
Mar 21, 2017 | 20.28 | 20.31 | 20.04 | 20.12 | 1,164,743 | -0.10(-0.47%) |
Mar 20, 2017 | 20.29 | 20.33 | 20.13 | 20.22 | 905,541 | -0.11(-0.56%) |
Mar 17, 2017 | 19.91 | 20.35 | 19.79 | 20.33 | 3,943,417 | +0.57(+2.90%) |
Mar 16, 2017 | 19.73 | 19.89 | 19.56 | 19.76 | 1,070,627 | +0.05(+0.26%) |
Mar 15, 2017 | 19.33 | 19.83 | 19.33 | 19.71 | 1,124,527 | +0.43(+2.21%) |
Mar 14, 2017 | 19.34 | 19.39 | 19.24 | 19.28 | 737,033 | -0.10(-0.53%) |
Mar 13, 2017 | 19.28 | 19.48 | 19.28 | 19.39 | 1,152,155 | +0.13(+0.69%) |
Mar 10, 2017 | 19.43 | 19.55 | 19.22 | 19.25 | 1,023,838 | -0.08(-0.43%) |
Mar 09, 2017 | 19.86 | 19.91 | 19.23 | 19.33 | 1,506,486 | -0.51(-2.56%) |
Mar 08, 2017 | 20.17 | 20.22 | 19.80 | 19.84 | 2,034,313 | -0.41(-2.03%) |
Mar 07, 2017 | 20.21 | 20.26 | 20.16 | 20.25 | 1,214,222 | +0.05(+0.25%) |
Mar 06, 2017 | 20.08 | 20.25 | 19.98 | 20.20 | 1,215,024 | +0.03(+0.15%) |
Mar 03, 2017 | 19.97 | 20.18 | 19.89 | 20.17 | 1,370,139 | +0.22(+1.09%) |
Mar 02, 2017 | 19.82 | 19.97 | 19.79 | 19.96 | 954,685 | +0.06(+0.31%) |