Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.34 | 17.36 | 16.97 | 17.26 | 15,313,777 | -0.07(-0.42%) |
May 30, 2017 | 17.22 | 17.50 | 17.19 | 17.34 | 9,231,014 | +0.12(+0.68%) |
May 26, 2017 | 17.16 | 17.30 | 16.99 | 17.22 | 5,573,653 | +0.06(+0.34%) |
May 25, 2017 | 17.19 | 17.43 | 17.13 | 17.16 | 7,625,621 | +0.13(+0.78%) |
May 24, 2017 | 16.93 | 17.11 | 16.84 | 17.03 | 6,055,960 | +0.10(+0.56%) |
May 23, 2017 | 17.26 | 17.27 | 16.93 | 16.93 | 7,529,513 | -0.26(-1.54%) |
May 22, 2017 | 16.92 | 17.42 | 16.84 | 17.20 | 12,695,619 | +0.29(+1.74%) |
May 19, 2017 | 16.76 | 17.01 | 16.48 | 16.90 | 11,717,923 | +0.18(+1.10%) |
May 18, 2017 | 16.94 | 17.04 | 16.61 | 16.72 | 12,304,433 | -0.18(-1.09%) |
May 17, 2017 | 16.76 | 17.06 | 16.69 | 16.90 | 15,435,922 | +0.14(+0.83%) |
May 16, 2017 | 17.13 | 17.13 | 16.68 | 16.76 | 22,988,148 | -0.29(-1.68%) |
May 15, 2017 | 17.40 | 17.56 | 16.97 | 17.05 | 27,169,038 | -0.29(-1.69%) |
May 12, 2017 | 17.93 | 17.96 | 17.32 | 17.34 | 27,237,372 | -0.54(-3.04%) |
May 11, 2017 | 19.45 | 19.83 | 17.81 | 17.89 | 64,326,788 | -3.67(-17.01%) |
May 10, 2017 | 21.51 | 21.91 | 21.46 | 21.55 | 10,778,735 | +0.03(+0.14%) |
May 09, 2017 | 21.05 | 21.66 | 20.99 | 21.52 | 14,858,061 | +0.46(+2.20%) |
May 08, 2017 | 21.41 | 21.45 | 21.02 | 21.06 | 5,501,221 | -0.22(-1.04%) |
May 05, 2017 | 21.31 | 21.52 | 21.24 | 21.28 | 6,486,133 | +0.04(+0.17%) |
May 04, 2017 | 21.51 | 21.72 | 21.24 | 21.25 | 4,877,348 | -0.18(-0.82%) |
May 03, 2017 | 21.67 | 21.83 | 21.30 | 21.42 | 5,147,347 | -0.25(-1.15%) |
May 02, 2017 | 21.22 | 21.74 | 21.13 | 21.67 | 4,683,365 | +0.47(+2.22%) |
May 01, 2017 | 21.47 | 21.52 | 21.05 | 21.20 | 5,461,196 | -0.26(-1.23%) |
Apr 28, 2017 | 21.65 | 21.68 | 21.33 | 21.47 | 5,798,395 | -0.21(-0.98%) |
Apr 27, 2017 | 21.65 | 21.77 | 21.45 | 21.68 | 4,028,297 | +0.06(+0.27%) |
Apr 26, 2017 | 21.58 | 21.83 | 21.53 | 21.62 | 4,096,072 | +0.11(+0.51%) |
Apr 25, 2017 | 21.56 | 21.70 | 21.31 | 21.51 | 6,078,118 | +0.07(+0.31%) |
Apr 24, 2017 | 21.88 | 21.92 | 21.34 | 21.44 | 5,837,855 | -0.21(-0.98%) |
Apr 21, 2017 | 21.93 | 22.08 | 21.54 | 21.66 | 4,831,669 | -0.39(-1.77%) |
Apr 20, 2017 | 21.54 | 22.17 | 21.54 | 22.05 | 7,280,848 | +0.68(+3.16%) |
Apr 19, 2017 | 21.16 | 21.64 | 21.16 | 21.37 | 5,795,617 | +0.28(+1.32%) |
Apr 18, 2017 | 21.14 | 21.19 | 20.91 | 21.09 | 4,709,370 | -0.08(-0.38%) |
Apr 17, 2017 | 21.43 | 21.47 | 20.99 | 21.17 | 5,641,081 | -0.26(-1.20%) |
Apr 13, 2017 | 21.50 | 21.59 | 21.17 | 21.43 | 5,695,870 | +0.00(+0.00%) |
Apr 12, 2017 | 21.78 | 21.88 | 21.38 | 21.43 | 7,393,049 | -0.40(-1.82%) |
Apr 11, 2017 | 21.72 | 21.85 | 21.41 | 21.83 | 4,514,000 | +0.14(+0.64%) |
Apr 10, 2017 | 21.51 | 21.90 | 21.38 | 21.69 | 6,601,405 | +0.31(+1.44%) |
Apr 07, 2017 | 21.58 | 21.76 | 21.34 | 21.38 | 6,666,943 | -0.24(-1.09%) |
Apr 06, 2017 | 21.28 | 22.10 | 21.28 | 21.61 | 8,159,972 | +0.44(+2.08%) |
Apr 05, 2017 | 21.28 | 21.72 | 21.09 | 21.17 | 9,045,861 | -0.05(-0.24%) |
Apr 04, 2017 | 21.66 | 21.66 | 20.97 | 21.22 | 9,398,659 | -0.55(-2.53%) |
Apr 03, 2017 | 21.74 | 21.91 | 21.42 | 21.77 | 7,059,372 | +0.00(+0.00%) |
Mar 31, 2017 | 21.64 | 21.97 | 21.63 | 21.77 | 8,074,478 | +0.13(+0.61%) |
Mar 30, 2017 | 21.41 | 21.78 | 21.35 | 21.64 | 6,347,242 | +0.14(+0.65%) |
Mar 29, 2017 | 20.97 | 21.67 | 20.86 | 21.50 | 8,596,932 | +0.53(+2.52%) |
Mar 28, 2017 | 20.39 | 21.00 | 20.38 | 20.97 | 6,177,798 | +0.46(+2.22%) |
Mar 27, 2017 | 20.44 | 20.78 | 20.36 | 20.52 | 7,972,620 | -0.18(-0.85%) |
Mar 24, 2017 | 20.58 | 20.80 | 20.44 | 20.69 | 5,843,131 | -0.07(-0.35%) |
Mar 23, 2017 | 20.86 | 21.27 | 20.71 | 20.77 | 7,395,758 | -0.07(-0.35%) |
Mar 22, 2017 | 20.86 | 20.89 | 20.45 | 20.84 | 8,892,360 | -0.04(-0.18%) |
Mar 21, 2017 | 21.55 | 21.60 | 20.45 | 20.88 | 15,731,009 | -0.70(-3.23%) |
Mar 20, 2017 | 22.47 | 22.47 | 21.53 | 21.58 | 10,670,379 | -0.86(-3.83%) |
Mar 17, 2017 | 22.45 | 22.54 | 22.20 | 22.44 | 16,020,641 | +0.10(+0.43%) |
Mar 16, 2017 | 22.04 | 22.46 | 21.85 | 22.34 | 8,692,337 | +0.07(+0.30%) |
Mar 15, 2017 | 22.61 | 22.61 | 21.96 | 22.27 | 11,682,698 | -0.46(-2.04%) |
Mar 14, 2017 | 22.82 | 23.32 | 22.41 | 22.74 | 6,448,314 | +0.04(+0.16%) |
Mar 13, 2017 | 23.01 | 23.10 | 22.63 | 22.70 | 8,340,275 | -0.33(-1.44%) |
Mar 10, 2017 | 23.05 | 23.21 | 22.84 | 23.03 | 5,392,971 | +0.15(+0.63%) |
Mar 09, 2017 | 23.09 | 23.13 | 22.75 | 22.89 | 6,160,005 | -0.17(-0.76%) |
Mar 08, 2017 | 22.39 | 23.34 | 22.31 | 23.06 | 10,827,817 | +0.70(+3.12%) |
Mar 07, 2017 | 22.33 | 22.52 | 22.18 | 22.36 | 8,392,010 | +0.09(+0.39%) |
Mar 06, 2017 | 22.73 | 22.76 | 21.93 | 22.28 | 15,119,742 | -0.78(-3.40%) |
Mar 03, 2017 | 23.91 | 24.08 | 22.63 | 23.06 | 18,198,944 | -1.05(-4.36%) |
Mar 02, 2017 | 24.05 | 24.19 | 23.93 | 24.11 | 6,184,654 | +0.20(+0.82%) |