Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.07 | 20.36 | 20.04 | 20.36 | 7,675,069 | +0.31(+1.53%) |
May 30, 2017 | 20.07 | 20.09 | 19.94 | 20.06 | 2,152,857 | -0.03(-0.17%) |
May 26, 2017 | 20.06 | 20.11 | 19.89 | 20.09 | 2,571,346 | +0.05(+0.25%) |
May 25, 2017 | 19.99 | 20.16 | 19.94 | 20.04 | 2,874,241 | +0.03(+0.17%) |
May 24, 2017 | 19.90 | 20.06 | 19.85 | 20.01 | 3,573,949 | +0.15(+0.77%) |
May 23, 2017 | 19.80 | 19.92 | 19.74 | 19.85 | 3,584,458 | +0.10(+0.52%) |
May 22, 2017 | 19.60 | 19.80 | 19.54 | 19.75 | 2,760,260 | +0.20(+1.04%) |
May 19, 2017 | 19.46 | 19.61 | 19.41 | 19.55 | 3,290,926 | +0.10(+0.52%) |
May 18, 2017 | 19.50 | 19.56 | 19.38 | 19.44 | 3,955,942 | -0.08(-0.44%) |
May 17, 2017 | 19.27 | 19.56 | 19.27 | 19.53 | 4,670,792 | +0.24(+1.23%) |
May 16, 2017 | 19.31 | 19.46 | 19.29 | 19.29 | 3,126,622 | -0.07(-0.35%) |
May 15, 2017 | 19.21 | 19.36 | 19.17 | 19.36 | 3,465,728 | +0.15(+0.80%) |
May 12, 2017 | 19.29 | 19.36 | 19.19 | 19.21 | 2,623,930 | +0.00(+0.00%) |
May 11, 2017 | 19.17 | 19.26 | 19.12 | 19.21 | 3,369,150 | +0.00(+0.00%) |
May 10, 2017 | 19.09 | 19.27 | 19.07 | 19.21 | 4,046,753 | +0.10(+0.53%) |
May 09, 2017 | 19.41 | 19.51 | 19.02 | 19.10 | 7,506,518 | -0.34(-1.75%) |
May 08, 2017 | 19.68 | 19.73 | 19.43 | 19.44 | 4,411,763 | -0.17(-0.87%) |
May 05, 2017 | 19.46 | 19.74 | 19.44 | 19.61 | 5,429,153 | +0.12(+0.61%) |
May 04, 2017 | 19.67 | 19.68 | 19.21 | 19.50 | 7,813,437 | -0.10(-0.52%) |
May 03, 2017 | 19.85 | 19.92 | 19.55 | 19.60 | 8,995,104 | -0.27(-1.37%) |
May 02, 2017 | 20.11 | 20.13 | 19.72 | 19.87 | 7,012,172 | -0.31(-1.52%) |
May 01, 2017 | 20.12 | 20.29 | 20.06 | 20.18 | 5,017,463 | +0.10(+0.51%) |
Apr 28, 2017 | 20.38 | 20.38 | 19.94 | 20.07 | 7,772,247 | -0.31(-1.50%) |
Apr 27, 2017 | 20.02 | 20.51 | 19.97 | 20.38 | 7,557,335 | +0.41(+2.04%) |
Apr 26, 2017 | 19.99 | 20.06 | 19.92 | 19.97 | 4,868,950 | +0.00(+0.00%) |
Apr 25, 2017 | 19.99 | 20.06 | 19.90 | 19.97 | 4,178,206 | -0.02(-0.09%) |
Apr 24, 2017 | 20.02 | 20.06 | 19.78 | 19.99 | 5,116,500 | +0.00(+0.00%) |
Apr 21, 2017 | 19.92 | 20.06 | 19.85 | 19.99 | 3,732,252 | +0.10(+0.51%) |
Apr 20, 2017 | 19.95 | 20.02 | 19.70 | 19.89 | 4,202,086 | -0.03(-0.17%) |
Apr 19, 2017 | 20.01 | 20.04 | 19.84 | 19.92 | 3,176,230 | -0.07(-0.34%) |
Apr 18, 2017 | 19.95 | 20.04 | 19.89 | 19.99 | 3,805,393 | +0.05(+0.26%) |
Apr 17, 2017 | 19.77 | 19.97 | 19.77 | 19.94 | 5,035,183 | +0.17(+0.86%) |
Apr 13, 2017 | 19.61 | 19.84 | 19.61 | 19.77 | 5,235,399 | +0.17(+0.87%) |
Apr 12, 2017 | 19.50 | 19.65 | 19.50 | 19.60 | 4,231,077 | +0.07(+0.35%) |
Apr 11, 2017 | 19.34 | 19.53 | 19.31 | 19.53 | 4,722,524 | +0.17(+0.88%) |
Apr 10, 2017 | 19.21 | 19.36 | 19.17 | 19.36 | 3,637,568 | +0.14(+0.71%) |
Apr 07, 2017 | 19.26 | 19.26 | 19.12 | 19.22 | 4,042,585 | +0.00(+0.00%) |
Apr 06, 2017 | 19.19 | 19.27 | 19.12 | 19.22 | 4,891,220 | +0.00(+0.00%) |
Apr 05, 2017 | 19.12 | 19.24 | 19.04 | 19.22 | 6,703,377 | +0.15(+0.80%) |
Apr 04, 2017 | 18.87 | 19.10 | 18.87 | 19.07 | 3,743,262 | +0.17(+0.90%) |
Apr 03, 2017 | 18.88 | 19.00 | 18.85 | 18.90 | 4,512,369 | +0.02(+0.09%) |
Mar 31, 2017 | 18.88 | 19.00 | 18.83 | 18.88 | 3,681,703 | +0.00(+0.00%) |
Mar 30, 2017 | 18.90 | 18.95 | 18.82 | 18.88 | 2,674,413 | -0.02(-0.09%) |
Mar 29, 2017 | 18.76 | 18.95 | 18.73 | 18.90 | 5,961,647 | +0.19(+1.00%) |
Mar 28, 2017 | 18.61 | 18.81 | 18.60 | 18.71 | 7,383,706 | +0.13(+0.71%) |
Mar 27, 2017 | 18.43 | 18.58 | 18.38 | 18.58 | 4,860,745 | +0.15(+0.81%) |
Mar 24, 2017 | 18.55 | 18.63 | 18.43 | 18.43 | 4,038,518 | -0.10(-0.54%) |
Mar 23, 2017 | 18.47 | 18.58 | 18.46 | 18.53 | 4,759,407 | +0.08(+0.45%) |
Mar 22, 2017 | 18.37 | 18.52 | 18.37 | 18.45 | 4,656,918 | +0.10(+0.54%) |
Mar 21, 2017 | 18.38 | 18.45 | 18.24 | 18.35 | 5,978,741 | +0.02(+0.09%) |
Mar 20, 2017 | 18.23 | 18.44 | 18.22 | 18.33 | 4,681,403 | +0.13(+0.73%) |
Mar 17, 2017 | 18.17 | 18.32 | 18.12 | 18.20 | 8,739,798 | +0.08(+0.46%) |
Mar 16, 2017 | 18.23 | 18.23 | 18.05 | 18.12 | 5,352,491 | +0.00(+0.00%) |
Mar 15, 2017 | 17.94 | 18.25 | 17.94 | 18.12 | 6,649,420 | +0.25(+1.39%) |
Mar 14, 2017 | 17.92 | 17.94 | 17.82 | 17.87 | 3,029,061 | -0.02(-0.09%) |
Mar 13, 2017 | 18.13 | 18.27 | 17.85 | 17.89 | 3,660,104 | -0.26(-1.46%) |
Mar 10, 2017 | 17.75 | 18.18 | 17.85 | 18.15 | 5,088,663 | +0.40(+2.24%) |
Mar 09, 2017 | 17.87 | 18.07 | 17.58 | 17.75 | 5,263,780 | -0.10(-0.56%) |
Mar 08, 2017 | 18.17 | 18.17 | 17.84 | 17.85 | 4,775,959 | -0.31(-1.73%) |
Mar 07, 2017 | 18.15 | 18.20 | 18.12 | 18.17 | 3,257,326 | -0.03(-0.18%) |
Mar 06, 2017 | 18.13 | 18.20 | 18.07 | 18.20 | 3,870,985 | +0.07(+0.37%) |
Mar 03, 2017 | 18.08 | 18.15 | 17.99 | 18.13 | 2,738,115 | +0.05(+0.27%) |
Mar 02, 2017 | 18.02 | 18.13 | 18.02 | 18.08 | 2,859,164 | +0.03(+0.18%) |