Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.85 | 22.95 | 22.64 | 22.70 | 2,447,461 | -0.08(-0.34%) |
May 30, 2017 | 22.85 | 23.00 | 22.76 | 22.78 | 1,012,593 | -0.08(-0.37%) |
May 26, 2017 | 22.82 | 22.91 | 22.74 | 22.86 | 1,090,612 | +0.06(+0.26%) |
May 25, 2017 | 22.69 | 22.83 | 22.59 | 22.80 | 1,461,388 | +0.18(+0.80%) |
May 24, 2017 | 22.63 | 22.86 | 22.49 | 22.62 | 2,077,146 | +0.05(+0.23%) |
May 23, 2017 | 22.67 | 22.75 | 22.53 | 22.57 | 1,081,829 | -0.06(-0.26%) |
May 22, 2017 | 22.75 | 22.83 | 22.42 | 22.63 | 1,919,126 | -0.11(-0.49%) |
May 19, 2017 | 23.07 | 23.07 | 22.68 | 22.74 | 1,821,283 | -0.28(-1.21%) |
May 18, 2017 | 22.84 | 23.20 | 22.65 | 23.02 | 3,733,518 | +0.10(+0.43%) |
May 17, 2017 | 22.65 | 23.02 | 22.65 | 22.92 | 2,951,576 | +0.20(+0.89%) |
May 16, 2017 | 22.62 | 22.74 | 22.43 | 22.72 | 1,824,515 | +0.18(+0.81%) |
May 15, 2017 | 22.49 | 22.75 | 22.38 | 22.53 | 2,086,639 | +0.07(+0.29%) |
May 12, 2017 | 22.70 | 22.70 | 22.42 | 22.47 | 1,310,145 | -0.19(-0.83%) |
May 11, 2017 | 22.72 | 22.74 | 22.58 | 22.66 | 986,873 | -0.14(-0.63%) |
May 10, 2017 | 22.65 | 22.85 | 22.65 | 22.80 | 1,174,264 | +0.18(+0.80%) |
May 09, 2017 | 22.68 | 22.79 | 22.45 | 22.62 | 1,287,395 | -0.07(-0.29%) |
May 08, 2017 | 22.94 | 22.96 | 22.58 | 22.68 | 1,226,586 | -0.23(-1.02%) |
May 05, 2017 | 22.68 | 22.92 | 22.67 | 22.92 | 1,189,271 | +0.33(+1.47%) |
May 04, 2017 | 22.60 | 22.62 | 22.29 | 22.59 | 1,869,821 | +0.04(+0.17%) |
May 03, 2017 | 23.10 | 23.10 | 22.53 | 22.55 | 1,251,351 | -0.42(-1.81%) |
May 02, 2017 | 22.92 | 23.14 | 22.92 | 22.96 | 1,821,312 | +0.09(+0.40%) |
May 01, 2017 | 22.72 | 22.96 | 22.66 | 22.87 | 1,630,517 | +0.28(+1.24%) |
Apr 28, 2017 | 22.62 | 22.63 | 22.47 | 22.59 | 1,860,071 | -0.07(-0.29%) |
Apr 27, 2017 | 23.49 | 22.60 | 22.66 | 2,390,682 | -0.81(-3.44%) | |
Apr 26, 2017 | 23.70 | 23.72 | 23.46 | 23.46 | 1,610,107 | -0.29(-1.20%) |
Apr 25, 2017 | 23.76 | 23.79 | 23.61 | 23.75 | 1,090,349 | +0.05(+0.19%) |
Apr 24, 2017 | 23.79 | 23.82 | 23.35 | 23.70 | 1,760,302 | +0.08(+0.36%) |
Apr 21, 2017 | 23.71 | 23.82 | 23.52 | 23.62 | 1,882,571 | -0.12(-0.49%) |
Apr 20, 2017 | 23.58 | 23.83 | 23.48 | 23.74 | 1,265,836 | +0.21(+0.88%) |
Apr 19, 2017 | 23.82 | 23.82 | 23.48 | 23.53 | 1,791,609 | -0.22(-0.93%) |
Apr 18, 2017 | 23.30 | 23.85 | 23.25 | 23.75 | 2,127,028 | +0.42(+1.81%) |
Apr 17, 2017 | 23.03 | 23.33 | 23.00 | 23.33 | 2,277,435 | +0.39(+1.70%) |
Apr 13, 2017 | 22.97 | 23.09 | 22.82 | 22.94 | 2,124,267 | -0.03(-0.14%) |
Apr 12, 2017 | 23.07 | 23.13 | 22.90 | 22.97 | 1,675,209 | -0.10(-0.45%) |
Apr 11, 2017 | 23.07 | 23.16 | 22.96 | 23.07 | 2,003,322 | +0.04(+0.17%) |
Apr 10, 2017 | 23.08 | 23.10 | 22.85 | 23.04 | 1,875,086 | -0.05(-0.23%) |
Apr 07, 2017 | 22.96 | 23.16 | 22.89 | 23.09 | 2,048,808 | +0.14(+0.62%) |
Apr 06, 2017 | 22.76 | 22.96 | 22.65 | 22.94 | 1,307,094 | +0.23(+1.03%) |
Apr 05, 2017 | 22.88 | 23.01 | 22.68 | 22.71 | 1,996,273 | -0.10(-0.46%) |
Apr 04, 2017 | 22.92 | 22.92 | 22.67 | 22.81 | 1,375,604 | -0.15(-0.65%) |
Apr 03, 2017 | 23.11 | 23.29 | 22.87 | 22.96 | 1,619,255 | -0.22(-0.95%) |
Mar 31, 2017 | 22.96 | 23.30 | 22.91 | 23.18 | 1,684,741 | +0.18(+0.79%) |
Mar 30, 2017 | 22.92 | 23.08 | 22.83 | 23.00 | 1,659,870 | +0.00(+0.00%) |
Mar 29, 2017 | 22.83 | 23.02 | 22.78 | 23.00 | 1,333,941 | +0.19(+0.83%) |
Mar 28, 2017 | 22.49 | 22.83 | 22.41 | 22.81 | 1,568,813 | +0.34(+1.50%) |
Mar 27, 2017 | 22.52 | 22.69 | 22.31 | 22.48 | 1,886,943 | -0.10(-0.43%) |
Mar 24, 2017 | 22.80 | 23.01 | 22.55 | 22.57 | 2,049,202 | -0.21(-0.94%) |
Mar 23, 2017 | 22.72 | 23.06 | 22.62 | 22.79 | 2,081,357 | +0.03(+0.11%) |
Mar 22, 2017 | 22.52 | 22.91 | 22.39 | 22.76 | 2,575,255 | +0.31(+1.36%) |
Mar 21, 2017 | 22.78 | 22.91 | 22.44 | 22.46 | 1,916,667 | -0.21(-0.92%) |
Mar 20, 2017 | 22.77 | 22.87 | 22.60 | 22.66 | 1,605,948 | -0.12(-0.54%) |
Mar 17, 2017 | 22.55 | 22.81 | 22.47 | 22.79 | 3,407,154 | +0.32(+1.42%) |
Mar 16, 2017 | 22.42 | 22.55 | 22.29 | 22.47 | 2,363,104 | +0.05(+0.23%) |
Mar 15, 2017 | 22.02 | 22.53 | 22.02 | 22.42 | 1,704,110 | +0.34(+1.56%) |
Mar 14, 2017 | 21.92 | 22.10 | 21.73 | 22.07 | 2,081,018 | -0.03(-0.15%) |
Mar 13, 2017 | 21.96 | 22.13 | 21.89 | 22.11 | 1,980,655 | +0.21(+0.95%) |
Mar 10, 2017 | 21.81 | 22.10 | 21.50 | 21.90 | 2,478,928 | +0.09(+0.41%) |
Mar 09, 2017 | 22.24 | 22.29 | 21.71 | 21.81 | 2,779,513 | -0.42(-1.90%) |
Mar 08, 2017 | 22.71 | 22.73 | 22.21 | 22.23 | 1,861,830 | -0.66(-2.88%) |
Mar 07, 2017 | 23.01 | 23.10 | 22.78 | 22.89 | 1,666,230 | -0.21(-0.91%) |
Mar 06, 2017 | 23.18 | 23.22 | 22.99 | 23.10 | 2,130,128 | -0.15(-0.66%) |
Mar 03, 2017 | 23.25 | 23.26 | 23.00 | 23.25 | 1,978,438 | -0.01(-0.03%) |
Mar 02, 2017 | 23.29 | 23.35 | 23.11 | 23.26 | 2,265,895 | -0.07(-0.30%) |