Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.60 | 19.60 | 18.89 | 19.16 | 4,335,827 | -0.40(-2.04%) |
May 30, 2017 | 19.67 | 20.02 | 19.52 | 19.56 | 2,555,746 | -0.13(-0.66%) |
May 26, 2017 | 19.51 | 19.84 | 19.30 | 19.69 | 2,618,223 | +0.20(+1.03%) |
May 25, 2017 | 19.68 | 20.00 | 19.43 | 19.49 | 2,724,596 | -0.07(-0.36%) |
May 24, 2017 | 19.49 | 19.59 | 19.40 | 19.56 | 2,598,810 | +0.07(+0.36%) |
May 23, 2017 | 19.27 | 19.54 | 19.25 | 19.49 | 2,942,540 | +0.21(+1.09%) |
May 22, 2017 | 19.10 | 19.47 | 19.02 | 19.28 | 2,766,570 | +0.18(+0.94%) |
May 19, 2017 | 18.69 | 19.19 | 18.34 | 19.10 | 5,683,744 | +0.21(+1.11%) |
May 18, 2017 | 19.00 | 19.12 | 18.73 | 18.89 | 3,452,551 | -0.05(-0.26%) |
May 17, 2017 | 19.48 | 19.41 | 18.90 | 18.94 | 5,898,551 | -0.54(-2.77%) |
May 16, 2017 | 19.90 | 19.94 | 19.34 | 19.48 | 8,133,707 | -0.81(-3.99%) |
May 15, 2017 | 20.62 | 20.84 | 20.18 | 20.29 | 4,162,900 | -0.29(-1.41%) |
May 12, 2017 | 21.00 | 21.01 | 20.46 | 20.58 | 4,080,670 | -0.41(-1.95%) |
May 11, 2017 | 21.58 | 21.58 | 20.45 | 20.99 | 7,583,006 | -0.19(-0.90%) |
May 10, 2017 | 21.40 | 21.61 | 21.11 | 21.18 | 4,525,226 | -0.21(-0.98%) |
May 09, 2017 | 20.53 | 21.48 | 20.53 | 21.39 | 5,630,994 | +0.86(+4.19%) |
May 08, 2017 | 20.57 | 20.70 | 20.33 | 20.53 | 3,408,718 | -0.06(-0.29%) |
May 05, 2017 | 20.47 | 20.67 | 20.34 | 20.59 | 2,823,449 | +0.17(+0.83%) |
May 04, 2017 | 20.33 | 20.48 | 20.15 | 20.42 | 3,457,582 | +0.08(+0.39%) |
May 03, 2017 | 21.05 | 21.05 | 20.32 | 20.34 | 4,876,331 | -0.71(-3.37%) |
May 02, 2017 | 21.35 | 21.37 | 20.78 | 21.05 | 5,507,054 | -0.12(-0.57%) |
May 01, 2017 | 21.52 | 21.52 | 20.76 | 21.17 | 9,169,945 | -0.32(-1.49%) |
Apr 28, 2017 | 21.83 | 21.87 | 21.09 | 21.49 | 9,540,757 | -0.18(-0.83%) |
Apr 27, 2017 | 20.72 | 22.12 | 20.63 | 21.67 | 21,421,840 | +1.96(+9.94%) |
Apr 26, 2017 | 19.50 | 19.82 | 19.33 | 19.71 | 10,058,917 | +0.18(+0.92%) |
Apr 25, 2017 | 19.41 | 19.75 | 19.26 | 19.53 | 5,135,900 | +0.09(+0.46%) |
Apr 24, 2017 | 19.15 | 19.50 | 18.98 | 19.44 | 5,357,589 | +0.45(+2.37%) |
Apr 21, 2017 | 19.41 | 19.49 | 18.93 | 18.99 | 6,342,595 | -0.40(-2.06%) |
Apr 20, 2017 | 19.25 | 19.47 | 19.01 | 19.39 | 3,923,030 | +0.20(+1.04%) |
Apr 19, 2017 | 19.13 | 19.38 | 18.90 | 19.19 | 3,764,493 | +0.09(+0.47%) |
Apr 18, 2017 | 19.08 | 19.18 | 18.94 | 19.10 | 3,585,263 | -0.11(-0.57%) |
Apr 17, 2017 | 19.26 | 19.29 | 18.81 | 19.21 | 4,841,468 | -0.05(-0.26%) |
Apr 13, 2017 | 19.28 | 19.35 | 19.18 | 19.26 | 3,915,048 | -0.02(-0.10%) |
Apr 12, 2017 | 19.25 | 19.48 | 19.09 | 19.28 | 4,006,660 | -0.14(-0.72%) |
Apr 11, 2017 | 19.66 | 19.68 | 19.21 | 19.42 | 4,449,158 | -0.31(-1.57%) |
Apr 10, 2017 | 19.80 | 20.00 | 19.55 | 19.73 | 3,967,530 | -0.13(-0.65%) |
Apr 07, 2017 | 20.11 | 20.24 | 19.77 | 19.86 | 4,323,704 | -0.41(-2.02%) |
Apr 06, 2017 | 19.82 | 20.55 | 19.68 | 20.27 | 5,587,061 | +0.65(+3.31%) |
Apr 05, 2017 | 19.51 | 20.28 | 19.33 | 19.62 | 6,651,400 | +0.31(+1.61%) |
Apr 04, 2017 | 19.54 | 19.55 | 19.02 | 19.31 | 6,233,125 | -0.34(-1.73%) |
Apr 03, 2017 | 19.97 | 20.08 | 19.20 | 19.65 | 8,701,840 | -0.13(-0.66%) |
Mar 31, 2017 | 20.09 | 20.22 | 19.78 | 19.78 | 4,055,264 | -0.31(-1.54%) |
Mar 30, 2017 | 20.35 | 20.41 | 19.96 | 20.09 | 4,966,318 | -0.53(-2.57%) |
Mar 29, 2017 | 19.87 | 20.79 | 19.82 | 20.62 | 6,682,507 | +0.71(+3.57%) |
Mar 28, 2017 | 19.96 | 20.03 | 19.70 | 19.91 | 3,886,247 | +0.05(+0.25%) |
Mar 27, 2017 | 19.49 | 19.96 | 19.40 | 19.86 | 3,545,310 | +0.20(+1.02%) |
Mar 24, 2017 | 19.62 | 20.03 | 19.43 | 19.66 | 8,650,194 | +0.68(+3.58%) |
Mar 23, 2017 | 19.16 | 19.25 | 18.86 | 18.98 | 4,450,494 | -0.11(-0.58%) |
Mar 22, 2017 | 18.62 | 19.13 | 18.40 | 19.09 | 5,893,588 | +0.10(+0.53%) |
Mar 21, 2017 | 19.51 | 19.58 | 18.80 | 18.99 | 3,861,871 | -0.60(-3.06%) |
Mar 20, 2017 | 19.38 | 19.59 | 19.23 | 19.59 | 2,743,027 | +0.21(+1.08%) |
Mar 17, 2017 | 19.89 | 19.94 | 19.29 | 19.38 | 5,567,316 | -0.44(-2.22%) |
Mar 16, 2017 | 19.44 | 19.89 | 19.32 | 19.82 | 3,968,372 | +0.36(+1.85%) |
Mar 15, 2017 | 19.02 | 19.56 | 18.93 | 19.46 | 2,875,832 | +0.44(+2.31%) |
Mar 14, 2017 | 19.00 | 19.17 | 18.85 | 19.02 | 4,246,405 | -0.03(-0.16%) |
Mar 13, 2017 | 19.27 | 19.30 | 19.00 | 19.05 | 3,208,691 | -0.21(-1.09%) |
Mar 10, 2017 | 19.32 | 19.72 | 19.22 | 19.26 | 4,062,658 | +0.11(+0.57%) |
Mar 09, 2017 | 19.12 | 19.36 | 18.80 | 19.15 | 4,795,202 | +0.01(+0.05%) |
Mar 08, 2017 | 19.75 | 19.76 | 19.11 | 19.14 | 8,600,326 | -0.55(-2.79%) |
Mar 07, 2017 | 19.95 | 20.00 | 19.26 | 19.69 | 7,304,324 | -0.36(-1.80%) |
Mar 06, 2017 | 20.59 | 20.62 | 19.99 | 20.05 | 4,557,095 | -0.54(-2.62%) |
Mar 03, 2017 | 20.95 | 21.03 | 20.50 | 20.59 | 5,197,213 | -0.34(-1.62%) |
Mar 02, 2017 | 20.60 | 21.05 | 20.51 | 20.93 | 4,127,976 | +0.33(+1.60%) |