Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.87 | 24.05 | 23.77 | 23.96 | 1,318,670 | +0.11(+0.46%) |
May 30, 2017 | 23.45 | 23.90 | 23.27 | 23.85 | 1,522,640 | -0.11(-0.46%) |
May 26, 2017 | 23.81 | 24.00 | 23.61 | 23.96 | 805,919 | +0.19(+0.80%) |
May 25, 2017 | 23.54 | 23.89 | 23.36 | 23.77 | 1,142,496 | +0.25(+1.06%) |
May 24, 2017 | 23.45 | 23.61 | 23.32 | 23.52 | 988,414 | +0.07(+0.30%) |
May 23, 2017 | 23.98 | 24.01 | 23.42 | 23.45 | 1,491,250 | -0.59(-2.45%) |
May 22, 2017 | 24.00 | 24.23 | 23.96 | 24.04 | 1,735,210 | -0.03(-0.12%) |
May 19, 2017 | 23.90 | 24.10 | 23.74 | 24.07 | 2,457,873 | +0.17(+0.71%) |
May 18, 2017 | 23.82 | 24.09 | 23.63 | 23.90 | 1,354,559 | +0.20(+0.84%) |
May 17, 2017 | 23.59 | 23.95 | 23.45 | 23.70 | 1,460,691 | -0.11(-0.46%) |
May 16, 2017 | 23.91 | 23.98 | 23.57 | 23.81 | 1,990,406 | -0.16(-0.67%) |
May 15, 2017 | 24.00 | 24.30 | 23.80 | 23.97 | 1,708,089 | +0.08(+0.33%) |
May 12, 2017 | 24.00 | 24.18 | 23.68 | 23.89 | 1,747,894 | -0.24(-0.99%) |
May 11, 2017 | 23.60 | 24.41 | 23.60 | 24.13 | 3,348,491 | +0.50(+2.12%) |
May 10, 2017 | 23.32 | 23.70 | 23.13 | 23.63 | 2,311,583 | +0.31(+1.33%) |
May 09, 2017 | 23.52 | 23.54 | 23.26 | 23.32 | 1,479,486 | -0.09(-0.38%) |
May 08, 2017 | 23.61 | 23.71 | 23.00 | 23.41 | 2,587,339 | -0.15(-0.64%) |
May 05, 2017 | 22.86 | 23.56 | 22.52 | 23.56 | 3,613,611 | +0.82(+3.61%) |
May 04, 2017 | 23.50 | 23.50 | 22.24 | 22.74 | 3,585,050 | -0.01(-0.04%) |
May 03, 2017 | 22.30 | 22.76 | 22.19 | 22.75 | 3,822,767 | +0.50(+2.25%) |
May 02, 2017 | 22.35 | 22.42 | 22.02 | 22.25 | 2,091,662 | +0.04(+0.18%) |
May 01, 2017 | 22.34 | 22.62 | 22.02 | 22.21 | 1,696,208 | -0.10(-0.45%) |
Apr 28, 2017 | 22.75 | 22.85 | 22.26 | 22.31 | 3,129,192 | -0.40(-1.76%) |
Apr 27, 2017 | 22.71 | 22.80 | 22.16 | 22.71 | 2,240,087 | +0.11(+0.49%) |
Apr 26, 2017 | 22.63 | 23.04 | 22.40 | 22.60 | 2,858,259 | -0.06(-0.26%) |
Apr 25, 2017 | 22.14 | 22.98 | 22.01 | 22.66 | 4,173,191 | +0.68(+3.09%) |
Apr 24, 2017 | 22.85 | 22.98 | 21.00 | 21.98 | 8,387,826 | -0.76(-3.34%) |
Apr 21, 2017 | 22.81 | 23.00 | 22.37 | 22.74 | 2,968,002 | -0.06(-0.26%) |
Apr 20, 2017 | 23.11 | 23.20 | 22.73 | 22.80 | 2,458,482 | -0.11(-0.48%) |
Apr 19, 2017 | 22.91 | 22.94 | 22.65 | 22.91 | 1,945,385 | +0.21(+0.93%) |
Apr 18, 2017 | 22.95 | 22.95 | 22.64 | 22.70 | 1,716,181 | -0.24(-1.05%) |
Apr 17, 2017 | 22.66 | 23.13 | 22.66 | 22.94 | 1,569,438 | +0.25(+1.10%) |
Apr 13, 2017 | 23.00 | 23.16 | 22.66 | 22.69 | 1,692,768 | -0.21(-0.92%) |
Apr 12, 2017 | 23.46 | 22.81 | 22.90 | 1,683,819 | -0.31(-1.34%) | |
Apr 11, 2017 | 23.21 | 23.52 | 22.83 | 23.21 | 3,930,303 | +0.05(+0.22%) |
Apr 10, 2017 | 23.00 | 23.89 | 22.90 | 23.16 | 5,935,412 | +0.25(+1.09%) |
Apr 07, 2017 | 23.00 | 23.32 | 22.89 | 22.91 | 1,807,149 | -0.07(-0.30%) |
Apr 06, 2017 | 22.64 | 23.27 | 22.62 | 22.98 | 3,548,352 | +0.33(+1.46%) |
Apr 05, 2017 | 23.12 | 23.53 | 22.61 | 22.65 | 4,206,500 | -0.41(-1.78%) |
Apr 04, 2017 | 22.87 | 23.44 | 22.65 | 23.06 | 4,570,648 | +0.12(+0.52%) |
Apr 03, 2017 | 23.01 | 23.37 | 22.73 | 22.94 | 2,479,776 | -0.18(-0.78%) |
Mar 31, 2017 | 22.85 | 23.27 | 22.81 | 23.12 | 2,444,916 | +0.33(+1.45%) |
Mar 30, 2017 | 23.60 | 23.67 | 22.72 | 22.79 | 2,903,428 | -0.73(-3.10%) |
Mar 29, 2017 | 22.86 | 23.61 | 22.70 | 23.52 | 3,977,577 | +0.71(+3.11%) |
Mar 28, 2017 | 22.54 | 22.86 | 22.45 | 22.81 | 1,931,544 | +0.27(+1.20%) |
Mar 27, 2017 | 22.44 | 22.95 | 22.25 | 22.54 | 2,134,367 | -0.04(-0.18%) |
Mar 24, 2017 | 22.97 | 23.26 | 22.44 | 22.58 | 4,036,123 | -0.19(-0.83%) |
Mar 23, 2017 | 22.82 | 23.50 | 22.68 | 22.77 | 6,350,128 | +0.00(+0.00%) |
Mar 22, 2017 | 22.50 | 22.95 | 22.43 | 22.77 | 3,530,290 | +0.31(+1.38%) |
Mar 21, 2017 | 21.90 | 22.81 | 21.70 | 22.46 | 5,840,622 | +0.64(+2.91%) |
Mar 20, 2017 | 22.50 | 23.07 | 21.22 | 21.82 | 12,732,592 | -0.20(-0.89%) |
Mar 17, 2017 | 20.81 | 22.15 | 20.00 | 22.02 | 14,264,916 | +1.14(+5.46%) |
Mar 16, 2017 | 19.00 | 21.89 | 18.88 | 20.88 | 14,199,622 | +2.07(+11.00%) |
Mar 15, 2017 | 18.45 | 18.92 | 18.35 | 18.81 | 2,825,238 | +0.31(+1.68%) |
Mar 14, 2017 | 17.98 | 18.53 | 17.92 | 18.50 | 2,617,802 | +0.56(+3.12%) |
Mar 13, 2017 | 17.78 | 18.15 | 17.76 | 17.94 | 2,414,387 | +0.09(+0.50%) |
Mar 10, 2017 | 17.85 | 18.18 | 17.63 | 17.85 | 5,547,231 | +0.07(+0.39%) |
Mar 09, 2017 | 17.96 | 18.11 | 17.73 | 17.78 | 1,621,830 | -0.14(-0.78%) |
Mar 08, 2017 | 17.63 | 18.04 | 17.55 | 17.92 | 1,903,988 | +0.29(+1.64%) |
Mar 07, 2017 | 17.83 | 17.84 | 17.38 | 17.63 | 2,262,063 | -0.20(-1.12%) |
Mar 06, 2017 | 17.95 | 18.17 | 17.77 | 17.83 | 1,545,596 | -0.28(-1.55%) |
Mar 03, 2017 | 18.34 | 18.52 | 17.90 | 18.11 | 2,589,491 | -0.30(-1.63%) |
Mar 02, 2017 | 18.33 | 18.52 | 18.28 | 18.41 | 1,625,856 | -0.05(-0.27%) |