Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.95 | 19.31 | 18.67 | 19.20 | 6,710,857 | +0.08(+0.42%) |
May 30, 2017 | 19.22 | 19.43 | 18.86 | 19.12 | 4,137,148 | -0.26(-1.35%) |
May 26, 2017 | 18.98 | 19.48 | 18.98 | 19.38 | 5,782,914 | +0.48(+2.52%) |
May 25, 2017 | 19.84 | 20.45 | 18.82 | 18.91 | 6,328,342 | -0.96(-4.85%) |
May 24, 2017 | 19.76 | 20.23 | 19.69 | 19.87 | 4,627,190 | +0.07(+0.36%) |
May 23, 2017 | 20.20 | 20.22 | 19.57 | 19.80 | 4,050,143 | -0.44(-2.18%) |
May 22, 2017 | 20.75 | 20.75 | 20.19 | 20.24 | 4,031,512 | -0.32(-1.53%) |
May 19, 2017 | 20.14 | 20.79 | 20.02 | 20.56 | 6,741,005 | +0.67(+3.35%) |
May 18, 2017 | 19.23 | 20.15 | 19.11 | 19.89 | 6,564,423 | +0.41(+2.13%) |
May 17, 2017 | 19.47 | 19.77 | 19.26 | 19.48 | 7,428,637 | -0.17(-0.87%) |
May 16, 2017 | 19.75 | 19.92 | 19.34 | 19.65 | 3,705,399 | +0.09(+0.46%) |
May 15, 2017 | 19.36 | 20.08 | 19.25 | 19.56 | 7,088,749 | +0.86(+4.58%) |
May 12, 2017 | 19.10 | 19.12 | 18.57 | 18.70 | 3,649,223 | -0.43(-2.26%) |
May 11, 2017 | 19.79 | 19.81 | 19.10 | 19.13 | 3,478,714 | -0.41(-2.07%) |
May 10, 2017 | 19.32 | 19.89 | 19.20 | 19.54 | 5,451,157 | +0.38(+1.97%) |
May 09, 2017 | 19.41 | 19.41 | 18.91 | 19.16 | 3,670,118 | -0.23(-1.21%) |
May 08, 2017 | 19.65 | 19.65 | 19.15 | 19.39 | 4,646,391 | -0.22(-1.10%) |
May 05, 2017 | 18.70 | 19.66 | 18.65 | 19.61 | 5,612,763 | +0.97(+5.22%) |
May 04, 2017 | 19.29 | 19.29 | 18.34 | 18.64 | 8,396,100 | -0.81(-4.17%) |
May 03, 2017 | 19.38 | 19.59 | 19.10 | 19.45 | 4,571,206 | +0.00(+0.00%) |
May 02, 2017 | 19.95 | 20.01 | 19.16 | 19.45 | 3,690,907 | -0.32(-1.64%) |
May 01, 2017 | 19.64 | 20.04 | 19.37 | 19.77 | 6,119,089 | +0.27(+1.41%) |
Apr 28, 2017 | 20.09 | 20.25 | 19.49 | 19.50 | 6,551,211 | -0.26(-1.30%) |
Apr 27, 2017 | 20.16 | 20.66 | 18.24 | 19.75 | 17,371,720 | -0.96(-4.65%) |
Apr 26, 2017 | 20.20 | 20.94 | 20.16 | 20.72 | 9,370,835 | +0.35(+1.72%) |
Apr 25, 2017 | 20.18 | 20.38 | 19.90 | 20.37 | 4,418,407 | +0.25(+1.25%) |
Apr 24, 2017 | 20.41 | 20.49 | 20.09 | 20.11 | 3,341,400 | -0.14(-0.71%) |
Apr 21, 2017 | 20.13 | 20.36 | 19.57 | 20.26 | 6,854,037 | +0.04(+0.18%) |
Apr 20, 2017 | 20.54 | 20.58 | 20.13 | 20.22 | 3,542,056 | -0.24(-1.19%) |
Apr 19, 2017 | 21.07 | 21.23 | 20.40 | 20.47 | 3,542,483 | -0.60(-2.86%) |
Apr 18, 2017 | 21.17 | 21.64 | 20.98 | 21.07 | 4,295,452 | -0.24(-1.14%) |
Apr 17, 2017 | 21.47 | 21.58 | 21.08 | 21.31 | 3,164,198 | -0.13(-0.59%) |
Apr 13, 2017 | 22.40 | 22.43 | 21.41 | 21.44 | 4,991,702 | -1.04(-4.61%) |
Apr 12, 2017 | 23.00 | 23.20 | 22.38 | 22.47 | 3,479,580 | -0.59(-2.58%) |
Apr 11, 2017 | 22.91 | 23.17 | 22.48 | 23.07 | 2,820,716 | +0.06(+0.27%) |
Apr 10, 2017 | 22.59 | 23.03 | 22.47 | 23.01 | 2,737,211 | +0.63(+2.82%) |
Apr 07, 2017 | 22.74 | 22.91 | 22.31 | 22.38 | 2,732,689 | -0.41(-1.78%) |
Apr 06, 2017 | 22.24 | 22.82 | 22.23 | 22.78 | 3,731,824 | +0.57(+2.55%) |
Apr 05, 2017 | 22.52 | 23.11 | 22.17 | 22.21 | 7,399,466 | +0.28(+1.27%) |
Apr 04, 2017 | 21.79 | 22.19 | 21.58 | 21.93 | 4,103,373 | +0.17(+0.79%) |
Apr 03, 2017 | 21.97 | 22.20 | 21.60 | 21.76 | 3,829,507 | -0.10(-0.45%) |
Mar 31, 2017 | 21.84 | 22.03 | 21.67 | 21.86 | 3,852,313 | -0.02(-0.08%) |
Mar 30, 2017 | 21.75 | 22.09 | 21.50 | 21.88 | 4,199,169 | +0.34(+1.59%) |
Mar 29, 2017 | 21.06 | 21.61 | 20.95 | 21.54 | 3,834,738 | +0.41(+1.96%) |
Mar 28, 2017 | 20.81 | 21.39 | 20.75 | 21.12 | 6,241,833 | +0.35(+1.69%) |
Mar 27, 2017 | 21.00 | 21.23 | 20.57 | 20.77 | 6,538,191 | -0.84(-3.88%) |
Mar 24, 2017 | 22.10 | 22.37 | 21.54 | 21.61 | 4,107,669 | -0.45(-2.04%) |
Mar 23, 2017 | 22.04 | 22.25 | 21.55 | 22.06 | 4,175,025 | -0.07(-0.33%) |
Mar 22, 2017 | 22.23 | 22.47 | 21.95 | 22.13 | 5,058,163 | -0.31(-1.37%) |
Mar 21, 2017 | 22.91 | 22.92 | 22.22 | 22.44 | 3,270,833 | -0.41(-1.81%) |
Mar 20, 2017 | 22.97 | 23.05 | 22.53 | 22.85 | 2,888,506 | -0.28(-1.21%) |
Mar 17, 2017 | 23.42 | 23.68 | 23.02 | 23.13 | 4,105,520 | -0.30(-1.27%) |
Mar 16, 2017 | 23.67 | 23.79 | 23.16 | 23.43 | 2,581,880 | -0.18(-0.76%) |
Mar 15, 2017 | 23.17 | 23.76 | 22.92 | 23.61 | 5,590,641 | +1.08(+4.80%) |
Mar 14, 2017 | 22.70 | 22.70 | 21.63 | 22.53 | 4,551,580 | -0.48(-2.08%) |
Mar 13, 2017 | 22.76 | 23.10 | 22.67 | 23.01 | 2,709,479 | +0.27(+1.19%) |
Mar 10, 2017 | 22.81 | 23.02 | 22.47 | 22.74 | 3,013,560 | +0.05(+0.20%) |
Mar 09, 2017 | 22.55 | 22.87 | 22.05 | 22.69 | 5,859,430 | -0.22(-0.94%) |
Mar 08, 2017 | 24.00 | 24.08 | 22.81 | 22.91 | 7,651,891 | -1.24(-5.15%) |
Mar 07, 2017 | 25.01 | 25.15 | 24.14 | 24.15 | 2,843,085 | -0.77(-3.11%) |
Mar 06, 2017 | 24.91 | 25.00 | 24.37 | 24.92 | 3,063,937 | -0.12(-0.47%) |
Mar 03, 2017 | 24.92 | 25.53 | 24.92 | 25.04 | 2,380,012 | +0.15(+0.61%) |
Mar 02, 2017 | 25.30 | 25.58 | 24.87 | 24.89 | 2,441,708 | -0.66(-2.57%) |