Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.23 | 20.44 | 20.14 | 20.34 | 3,960,660 | +0.06(+0.28%) |
May 30, 2017 | 20.51 | 20.53 | 20.25 | 20.28 | 2,555,375 | +0.03(+0.14%) |
May 26, 2017 | 20.68 | 20.76 | 20.24 | 20.25 | 5,900,536 | -0.42(-2.04%) |
May 25, 2017 | 20.42 | 20.73 | 20.42 | 20.68 | 10,107,430 | +0.17(+0.82%) |
May 24, 2017 | 20.34 | 20.53 | 20.11 | 20.51 | 6,686,354 | +0.20(+0.97%) |
May 23, 2017 | 20.42 | 20.45 | 20.11 | 20.31 | 3,476,487 | -0.03(-0.14%) |
May 22, 2017 | 20.45 | 20.77 | 20.34 | 20.34 | 2,623,875 | -0.08(-0.41%) |
May 19, 2017 | 20.39 | 20.59 | 20.26 | 20.42 | 4,085,336 | -0.03(-0.14%) |
May 18, 2017 | 20.20 | 20.45 | 19.94 | 20.45 | 6,800,967 | +0.23(+1.11%) |
May 17, 2017 | 19.89 | 20.42 | 19.63 | 20.23 | 6,966,243 | +0.23(+1.12%) |
May 16, 2017 | 20.28 | 20.56 | 19.87 | 20.00 | 7,301,492 | -0.56(-2.74%) |
May 15, 2017 | 20.82 | 21.07 | 20.48 | 20.56 | 6,361,886 | -0.25(-1.22%) |
May 12, 2017 | 20.82 | 20.96 | 20.66 | 20.82 | 3,981,346 | -0.03(-0.14%) |
May 11, 2017 | 21.27 | 21.29 | 20.66 | 20.84 | 8,828,101 | -0.51(-2.37%) |
May 10, 2017 | 20.62 | 21.73 | 20.39 | 21.35 | 14,411,312 | +0.70(+3.41%) |
May 09, 2017 | 21.41 | 21.80 | 20.51 | 20.65 | 14,048,031 | -0.53(-2.52%) |
May 08, 2017 | 20.93 | 21.63 | 20.59 | 21.18 | 18,789,154 | +0.06(+0.27%) |
May 05, 2017 | 18.88 | 21.29 | 18.85 | 21.13 | 23,360,284 | +2.25(+11.92%) |
May 04, 2017 | 25.09 | 20.96 | 18.68 | 18.88 | 29,982,362 | -6.22(-24.78%) |
May 03, 2017 | 26.05 | 26.19 | 24.63 | 25.09 | 8,989,229 | -0.93(-3.57%) |
May 02, 2017 | 25.88 | 26.30 | 25.65 | 26.02 | 10,558,918 | +0.28(+1.09%) |
May 01, 2017 | 26.55 | 26.61 | 25.40 | 25.74 | 15,260,727 | -0.76(-2.87%) |
Apr 28, 2017 | 27.54 | 27.54 | 26.41 | 26.50 | 8,306,929 | -1.07(-3.88%) |
Apr 27, 2017 | 27.93 | 27.96 | 27.48 | 27.57 | 2,415,820 | -0.37(-1.31%) |
Apr 26, 2017 | 28.27 | 28.36 | 27.91 | 27.93 | 1,347,202 | -0.42(-1.49%) |
Apr 25, 2017 | 28.61 | 28.64 | 28.30 | 28.36 | 1,856,288 | -0.31(-1.08%) |
Apr 24, 2017 | 29.37 | 29.42 | 28.44 | 28.66 | 2,198,731 | -0.70(-2.39%) |
Apr 21, 2017 | 29.42 | 29.42 | 29.14 | 29.37 | 2,950,985 | -0.03(-0.10%) |
Apr 20, 2017 | 29.26 | 29.40 | 29.06 | 29.40 | 2,844,760 | +0.17(+0.58%) |
Apr 19, 2017 | 29.40 | 29.45 | 29.11 | 29.23 | 1,748,926 | -0.25(-0.86%) |
Apr 18, 2017 | 29.34 | 29.48 | 29.24 | 29.48 | 1,771,826 | +0.11(+0.38%) |
Apr 17, 2017 | 29.23 | 29.51 | 29.18 | 29.37 | 2,489,734 | +0.25(+0.87%) |
Apr 13, 2017 | 29.40 | 29.61 | 29.09 | 29.11 | 2,888,183 | -0.28(-0.96%) |
Apr 12, 2017 | 29.51 | 29.82 | 29.20 | 29.40 | 3,073,546 | -0.14(-0.48%) |
Apr 11, 2017 | 29.23 | 29.59 | 29.09 | 29.54 | 2,083,471 | +0.45(+1.55%) |
Apr 10, 2017 | 29.03 | 29.17 | 28.76 | 29.09 | 1,873,072 | +0.08(+0.29%) |
Apr 07, 2017 | 29.26 | 29.45 | 29.00 | 29.00 | 914,386 | -0.17(-0.58%) |
Apr 06, 2017 | 28.89 | 29.31 | 28.69 | 29.17 | 1,993,974 | +0.23(+0.78%) |
Apr 05, 2017 | 29.23 | 29.31 | 28.78 | 28.95 | 1,587,452 | -0.28(-0.96%) |
Apr 04, 2017 | 28.69 | 29.40 | 28.69 | 29.23 | 2,791,496 | +0.59(+2.06%) |
Apr 03, 2017 | 28.44 | 28.75 | 28.34 | 28.64 | 1,245,848 | +0.14(+0.49%) |
Mar 31, 2017 | 28.24 | 28.52 | 28.19 | 28.50 | 1,613,759 | +0.28(+1.00%) |
Mar 30, 2017 | 28.27 | 28.38 | 27.95 | 28.21 | 2,470,659 | -0.08(-0.30%) |
Mar 29, 2017 | 27.71 | 28.33 | 27.65 | 28.30 | 1,852,437 | +0.70(+2.55%) |
Mar 28, 2017 | 27.79 | 27.84 | 27.43 | 27.60 | 2,145,729 | -0.19(-0.70%) |
Mar 27, 2017 | 28.15 | 28.42 | 27.68 | 27.79 | 2,111,496 | -0.30(-1.08%) |
Mar 24, 2017 | 28.07 | 28.26 | 28.01 | 28.09 | 1,929,230 | +0.08(+0.30%) |
Mar 23, 2017 | 28.20 | 28.62 | 28.01 | 28.01 | 2,261,763 | -0.28(-0.98%) |
Mar 22, 2017 | 28.70 | 28.70 | 28.15 | 28.29 | 1,605,964 | -0.25(-0.87%) |
Mar 21, 2017 | 28.45 | 28.62 | 28.29 | 28.53 | 2,701,901 | +0.14(+0.49%) |
Mar 20, 2017 | 28.59 | 28.67 | 28.36 | 28.40 | 998,520 | -0.19(-0.68%) |
Mar 17, 2017 | 28.45 | 28.67 | 28.27 | 28.59 | 1,274,310 | +0.17(+0.58%) |
Mar 16, 2017 | 28.34 | 28.56 | 28.31 | 28.42 | 1,024,579 | +0.00(+0.00%) |
Mar 15, 2017 | 27.84 | 28.56 | 27.84 | 28.42 | 1,666,481 | +0.66(+2.39%) |
Mar 14, 2017 | 27.65 | 27.94 | 27.54 | 27.76 | 1,317,241 | -0.08(-0.30%) |
Mar 13, 2017 | 27.93 | 28.16 | 27.65 | 27.84 | 1,606,864 | -0.08(-0.30%) |
Mar 10, 2017 | 28.20 | 28.67 | 27.79 | 27.93 | 1,535,010 | -0.28(-0.98%) |
Mar 09, 2017 | 28.31 | 28.77 | 28.07 | 28.20 | 1,860,528 | -0.14(-0.49%) |
Mar 08, 2017 | 28.65 | 28.95 | 28.33 | 28.34 | 1,553,837 | -0.80(-2.75%) |
Mar 07, 2017 | 29.23 | 29.36 | 29.03 | 29.14 | 1,527,157 | -0.11(-0.38%) |
Mar 06, 2017 | 29.42 | 29.70 | 29.14 | 29.25 | 1,465,109 | -0.47(-1.58%) |
Mar 03, 2017 | 29.94 | 29.97 | 29.31 | 29.72 | 1,711,242 | -0.25(-0.83%) |
Mar 02, 2017 | 30.11 | 30.33 | 29.92 | 29.97 | 1,757,104 | -0.14(-0.46%) |