Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.66 | 21.67 | 21.38 | 21.38 | 1,882,778 | -0.26(-1.21%) |
May 30, 2017 | 21.66 | 21.75 | 21.60 | 21.65 | 1,179,126 | -0.12(-0.55%) |
May 26, 2017 | 21.62 | 21.87 | 21.58 | 21.77 | 1,554,591 | +0.28(+1.31%) |
May 25, 2017 | 21.73 | 21.83 | 21.42 | 21.48 | 2,540,247 | -0.19(-0.88%) |
May 24, 2017 | 21.60 | 21.87 | 21.50 | 21.67 | 3,514,280 | +0.26(+1.22%) |
May 23, 2017 | 21.34 | 21.52 | 21.31 | 21.41 | 3,357,164 | +0.23(+1.10%) |
May 22, 2017 | 21.29 | 21.36 | 20.95 | 21.18 | 4,315,428 | -0.30(-1.38%) |
May 19, 2017 | 21.24 | 21.54 | 21.15 | 21.48 | 3,460,596 | +1.04(+5.11%) |
May 18, 2017 | 20.46 | 21.40 | 19.75 | 20.43 | 8,481,183 | -2.40(-10.51%) |
May 17, 2017 | 23.20 | 23.25 | 22.82 | 22.83 | 3,130,218 | -0.60(-2.56%) |
May 16, 2017 | 23.45 | 23.49 | 23.32 | 23.43 | 1,595,572 | +0.08(+0.33%) |
May 15, 2017 | 23.24 | 23.38 | 23.20 | 23.35 | 1,670,666 | +0.27(+1.16%) |
May 12, 2017 | 22.87 | 23.09 | 22.87 | 23.08 | 2,777,658 | +0.35(+1.55%) |
May 11, 2017 | 22.70 | 22.76 | 22.55 | 22.73 | 905,433 | +0.13(+0.59%) |
May 10, 2017 | 22.51 | 22.68 | 22.48 | 22.60 | 1,117,032 | +0.40(+1.78%) |
May 09, 2017 | 22.06 | 22.29 | 22.02 | 22.20 | 1,315,028 | +0.24(+1.09%) |
May 08, 2017 | 22.09 | 22.15 | 21.91 | 21.96 | 1,110,543 | -0.25(-1.14%) |
May 05, 2017 | 21.91 | 22.22 | 21.91 | 22.22 | 1,233,852 | +0.37(+1.68%) |
May 04, 2017 | 22.13 | 22.13 | 21.79 | 21.85 | 1,842,004 | -0.45(-2.02%) |
May 03, 2017 | 22.49 | 22.52 | 22.26 | 22.30 | 1,102,043 | -0.28(-1.22%) |
May 02, 2017 | 22.32 | 22.63 | 22.32 | 22.58 | 2,757,084 | +0.29(+1.30%) |
May 01, 2017 | 22.15 | 22.41 | 22.10 | 22.29 | 2,126,478 | +0.15(+0.67%) |
Apr 28, 2017 | 21.89 | 22.15 | 21.87 | 22.14 | 1,973,382 | +0.18(+0.80%) |
Apr 27, 2017 | 22.22 | 22.22 | 21.84 | 21.96 | 1,097,590 | -0.07(-0.32%) |
Apr 26, 2017 | 22.18 | 22.28 | 21.90 | 22.03 | 1,297,777 | -0.31(-1.39%) |
Apr 25, 2017 | 22.10 | 22.38 | 22.07 | 22.34 | 1,114,533 | -0.01(-0.03%) |
Apr 24, 2017 | 22.41 | 22.50 | 22.32 | 22.35 | 1,370,970 | +0.43(+1.96%) |
Apr 21, 2017 | 22.03 | 22.05 | 21.90 | 21.92 | 944,503 | -0.08(-0.38%) |
Apr 20, 2017 | 22.12 | 22.15 | 21.86 | 22.01 | 1,547,431 | +0.07(+0.32%) |
Apr 19, 2017 | 22.37 | 22.39 | 21.92 | 21.93 | 1,200,218 | -0.40(-1.77%) |
Apr 18, 2017 | 22.40 | 22.58 | 22.27 | 22.33 | 1,995,608 | -0.22(-0.97%) |
Apr 17, 2017 | 22.17 | 22.55 | 22.13 | 22.55 | 1,412,461 | +0.66(+3.00%) |
Apr 13, 2017 | 22.30 | 22.38 | 21.89 | 21.89 | 2,304,182 | -0.35(-1.59%) |
Apr 12, 2017 | 22.39 | 22.39 | 22.13 | 22.25 | 2,325,725 | -0.18(-0.79%) |
Apr 11, 2017 | 22.52 | 22.55 | 22.05 | 22.42 | 1,989,495 | -0.10(-0.44%) |
Apr 10, 2017 | 22.47 | 22.61 | 22.32 | 22.52 | 1,478,731 | +0.10(+0.44%) |
Apr 07, 2017 | 22.39 | 22.69 | 22.34 | 22.42 | 1,977,679 | +0.15(+0.66%) |
Apr 06, 2017 | 22.46 | 22.61 | 22.20 | 22.27 | 1,871,144 | -0.27(-1.19%) |
Apr 05, 2017 | 22.96 | 23.05 | 22.51 | 22.54 | 9,500,622 | -0.26(-1.14%) |
Apr 04, 2017 | 22.44 | 22.80 | 22.41 | 22.80 | 1,868,196 | +0.24(+1.06%) |
Apr 03, 2017 | 22.51 | 22.63 | 22.41 | 22.56 | 2,522,693 | +0.19(+0.85%) |
Mar 31, 2017 | 22.33 | 22.53 | 22.20 | 22.37 | 2,117,064 | -0.09(-0.41%) |
Mar 30, 2017 | 22.68 | 22.72 | 22.46 | 22.46 | 2,296,670 | -0.26(-1.15%) |
Mar 29, 2017 | 22.40 | 22.74 | 22.34 | 22.73 | 1,903,867 | +0.39(+1.74%) |
Mar 28, 2017 | 22.23 | 22.44 | 22.22 | 22.34 | 3,206,058 | +0.12(+0.54%) |
Mar 27, 2017 | 21.89 | 22.25 | 21.77 | 22.22 | 1,924,713 | +0.00(+0.00%) |
Mar 24, 2017 | 22.01 | 22.26 | 21.98 | 22.22 | 2,259,214 | +0.29(+1.32%) |
Mar 23, 2017 | 21.86 | 22.08 | 21.81 | 21.93 | 6,892,057 | -0.10(-0.45%) |
Mar 22, 2017 | 21.82 | 22.15 | 21.71 | 22.03 | 2,670,004 | +0.14(+0.64%) |
Mar 21, 2017 | 22.45 | 22.50 | 21.89 | 21.89 | 2,630,000 | -0.60(-2.67%) |
Mar 20, 2017 | 22.10 | 22.53 | 22.04 | 22.49 | 2,416,489 | +0.34(+1.53%) |
Mar 17, 2017 | 22.39 | 22.44 | 22.09 | 22.15 | 2,585,359 | -0.19(-0.85%) |
Mar 16, 2017 | 22.46 | 22.49 | 22.28 | 22.34 | 3,742,258 | -0.03(-0.13%) |
Mar 15, 2017 | 21.66 | 22.39 | 21.55 | 22.37 | 2,718,158 | +0.80(+3.73%) |
Mar 14, 2017 | 21.74 | 21.77 | 21.53 | 21.56 | 1,463,128 | -0.31(-1.42%) |
Mar 13, 2017 | 21.77 | 21.89 | 21.72 | 21.87 | 1,569,519 | +0.19(+0.88%) |
Mar 10, 2017 | 21.78 | 21.86 | 21.58 | 21.68 | 2,186,616 | +0.25(+1.19%) |
Mar 09, 2017 | 21.58 | 21.65 | 21.31 | 21.43 | 3,787,791 | -0.21(-0.98%) |
Mar 08, 2017 | 21.92 | 21.96 | 21.59 | 21.64 | 4,181,996 | -0.55(-2.48%) |
Mar 07, 2017 | 22.41 | 22.44 | 22.16 | 22.19 | 1,094,962 | -0.06(-0.25%) |
Mar 06, 2017 | 22.39 | 22.42 | 22.22 | 22.25 | 1,730,379 | -0.18(-0.82%) |
Mar 03, 2017 | 22.22 | 22.46 | 22.07 | 22.43 | 2,139,375 | +0.55(+2.52%) |
Mar 02, 2017 | 22.27 | 22.36 | 21.87 | 21.88 | 2,234,746 | -0.70(-3.09%) |