Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.30 | 22.33 | 22.08 | 22.24 | 1,726,540 | +0.11(+0.50%) |
May 30, 2017 | 22.04 | 22.16 | 22.04 | 22.13 | 897,353 | +0.13(+0.58%) |
May 26, 2017 | 21.93 | 22.02 | 21.91 | 22.00 | 724,085 | -0.02(-0.07%) |
May 25, 2017 | 22.08 | 22.09 | 21.97 | 22.02 | 1,119,853 | -0.25(-1.14%) |
May 24, 2017 | 22.28 | 22.32 | 22.23 | 22.28 | 761,020 | +0.18(+0.83%) |
May 23, 2017 | 22.17 | 22.18 | 22.07 | 22.09 | 784,189 | +0.00(+0.00%) |
May 22, 2017 | 22.14 | 22.18 | 22.04 | 22.09 | 1,516,569 | +0.05(+0.22%) |
May 19, 2017 | 21.98 | 22.12 | 21.97 | 22.04 | 1,223,508 | +0.02(+0.07%) |
May 18, 2017 | 21.90 | 22.08 | 21.79 | 22.03 | 1,112,722 | +0.14(+0.65%) |
May 17, 2017 | 22.19 | 22.24 | 21.89 | 21.89 | 1,204,893 | -0.41(-1.82%) |
May 16, 2017 | 22.56 | 22.41 | 22.28 | 22.29 | 1,852,911 | -0.27(-1.20%) |
May 15, 2017 | 22.54 | 22.63 | 22.49 | 22.56 | 1,337,246 | +0.17(+0.75%) |
May 12, 2017 | 22.44 | 22.49 | 22.36 | 22.40 | 1,608,850 | -0.38(-1.68%) |
May 11, 2017 | 22.76 | 22.82 | 22.66 | 22.78 | 2,059,206 | +0.10(+0.42%) |
May 10, 2017 | 22.65 | 22.71 | 22.63 | 22.68 | 1,587,989 | +0.01(+0.04%) |
May 09, 2017 | 22.83 | 22.83 | 22.64 | 22.67 | 1,691,799 | -0.42(-1.83%) |
May 08, 2017 | 23.07 | 23.14 | 23.04 | 23.10 | 956,975 | -0.11(-0.48%) |
May 05, 2017 | 23.11 | 23.23 | 23.11 | 23.21 | 603,152 | +0.12(+0.52%) |
May 04, 2017 | 23.02 | 23.11 | 23.00 | 23.09 | 767,897 | +0.06(+0.24%) |
May 03, 2017 | 22.93 | 23.04 | 22.91 | 23.03 | 768,797 | +0.02(+0.10%) |
May 02, 2017 | 23.09 | 23.10 | 22.91 | 23.01 | 1,200,407 | -0.15(-0.65%) |
May 01, 2017 | 23.08 | 23.18 | 23.06 | 23.16 | 858,848 | -0.02(-0.07%) |
Apr 28, 2017 | 23.10 | 23.24 | 22.99 | 23.18 | 1,135,724 | +0.07(+0.31%) |
Apr 27, 2017 | 23.23 | 23.05 | 23.10 | 975,992 | -0.06(-0.24%) | |
Apr 26, 2017 | 23.21 | 23.28 | 23.16 | 23.16 | 623,206 | +0.10(+0.41%) |
Apr 25, 2017 | 23.07 | 23.12 | 23.03 | 23.06 | 699,584 | +0.11(+0.49%) |
Apr 24, 2017 | 22.99 | 23.03 | 22.89 | 22.95 | 703,263 | +0.24(+1.05%) |
Apr 21, 2017 | 22.77 | 22.77 | 22.68 | 22.71 | 609,579 | +0.03(+0.14%) |
Apr 20, 2017 | 22.62 | 22.71 | 22.62 | 22.68 | 752,195 | +0.23(+1.03%) |
Apr 19, 2017 | 22.58 | 22.59 | 22.43 | 22.45 | 921,578 | -0.17(-0.74%) |
Apr 18, 2017 | 22.64 | 22.66 | 22.57 | 22.62 | 846,549 | -0.23(-1.01%) |
Apr 17, 2017 | 22.74 | 22.87 | 22.74 | 22.85 | 676,129 | +0.19(+0.84%) |
Apr 13, 2017 | 22.83 | 22.83 | 22.65 | 22.66 | 1,172,445 | -0.10(-0.42%) |
Apr 12, 2017 | 22.83 | 22.83 | 22.72 | 22.75 | 926,401 | -0.15(-0.66%) |
Apr 11, 2017 | 22.97 | 22.97 | 22.79 | 22.90 | 1,196,427 | +0.08(+0.35%) |
Apr 10, 2017 | 22.85 | 22.88 | 22.75 | 22.83 | 1,339,842 | -0.09(-0.38%) |
Apr 07, 2017 | 22.94 | 22.99 | 22.85 | 22.91 | 1,324,457 | +0.04(+0.17%) |
Apr 06, 2017 | 22.94 | 22.95 | 22.79 | 22.87 | 1,720,053 | -0.25(-1.07%) |
Apr 05, 2017 | 23.22 | 23.30 | 23.10 | 23.12 | 2,189,508 | -0.48(-2.03%) |
Apr 04, 2017 | 23.61 | 23.65 | 23.46 | 23.60 | 742,570 | -0.40(-1.66%) |
Apr 03, 2017 | 24.05 | 24.06 | 23.84 | 24.00 | 681,857 | -0.10(-0.43%) |
Mar 31, 2017 | 24.07 | 24.15 | 24.04 | 24.10 | 634,780 | -0.31(-1.27%) |
Mar 30, 2017 | 24.44 | 24.44 | 24.35 | 24.41 | 398,675 | -0.11(-0.45%) |
Mar 29, 2017 | 24.48 | 24.57 | 24.41 | 24.52 | 523,027 | -0.02(-0.06%) |
Mar 28, 2017 | 24.29 | 24.58 | 24.20 | 24.54 | 925,829 | +0.17(+0.71%) |
Mar 27, 2017 | 24.21 | 24.38 | 24.13 | 24.37 | 594,440 | +0.02(+0.10%) |
Mar 24, 2017 | 24.29 | 24.39 | 24.26 | 24.34 | 567,635 | +0.04(+0.16%) |
Mar 23, 2017 | 24.23 | 24.40 | 24.21 | 24.30 | 553,747 | +0.09(+0.36%) |
Mar 22, 2017 | 24.19 | 24.24 | 24.05 | 24.21 | 693,331 | -0.13(-0.55%) |
Mar 21, 2017 | 24.75 | 24.86 | 24.31 | 24.35 | 1,055,638 | -0.16(-0.65%) |
Mar 20, 2017 | 24.56 | 24.66 | 24.48 | 24.51 | 1,031,743 | -0.04(-0.16%) |
Mar 17, 2017 | 24.65 | 24.67 | 24.52 | 24.55 | 329,548 | -0.12(-0.48%) |
Mar 16, 2017 | 24.74 | 24.79 | 24.66 | 24.67 | 404,528 | +0.02(+0.10%) |
Mar 15, 2017 | 24.54 | 24.70 | 24.50 | 24.64 | 571,954 | +0.32(+1.33%) |
Mar 14, 2017 | 24.40 | 24.41 | 24.28 | 24.32 | 457,091 | -0.24(-0.97%) |
Mar 13, 2017 | 24.55 | 24.56 | 24.45 | 24.55 | 799,103 | +0.00(+0.00%) |
Mar 10, 2017 | 24.61 | 24.68 | 24.48 | 24.55 | 590,958 | +0.09(+0.36%) |
Mar 09, 2017 | 24.48 | 24.52 | 24.40 | 24.47 | 538,629 | +0.00(+0.00%) |
Mar 08, 2017 | 24.58 | 24.59 | 24.46 | 24.47 | 736,015 | -0.10(-0.42%) |
Mar 07, 2017 | 24.61 | 24.65 | 24.55 | 24.57 | 693,901 | +0.09(+0.35%) |
Mar 06, 2017 | 24.56 | 24.56 | 24.40 | 24.48 | 601,723 | -0.15(-0.61%) |
Mar 03, 2017 | 24.64 | 24.71 | 24.58 | 24.63 | 552,192 | +0.13(+0.52%) |
Mar 02, 2017 | 24.60 | 24.67 | 24.50 | 24.51 | 489,242 | -0.24(-0.96%) |