Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.79 | 20.02 | 19.59 | 19.95 | 8,922,518 | +0.19(+0.94%) |
May 30, 2017 | 19.98 | 20.00 | 19.77 | 19.77 | 4,168,694 | -0.27(-1.34%) |
May 26, 2017 | 19.82 | 20.16 | 19.82 | 20.04 | 8,324,425 | -0.21(-1.06%) |
May 25, 2017 | 21.24 | 21.30 | 20.24 | 20.25 | 15,190,470 | -1.32(-6.13%) |
May 24, 2017 | 21.88 | 21.97 | 21.31 | 21.57 | 5,468,572 | -0.34(-1.54%) |
May 23, 2017 | 22.17 | 22.20 | 21.81 | 21.91 | 4,134,784 | -0.21(-0.97%) |
May 22, 2017 | 22.31 | 22.37 | 22.02 | 22.13 | 3,377,304 | +0.01(+0.06%) |
May 19, 2017 | 21.88 | 22.24 | 21.80 | 22.11 | 4,341,668 | +0.37(+1.71%) |
May 18, 2017 | 21.24 | 21.91 | 21.22 | 21.74 | 3,728,284 | +0.18(+0.83%) |
May 17, 2017 | 21.64 | 21.68 | 21.37 | 21.56 | 4,281,204 | -0.08(-0.38%) |
May 16, 2017 | 22.00 | 22.08 | 21.57 | 21.64 | 4,629,612 | -0.03(-0.16%) |
May 15, 2017 | 21.98 | 21.61 | 21.68 | 4,343,297 | +0.37(+1.71%) | |
May 12, 2017 | 21.74 | 21.77 | 21.22 | 21.31 | 3,140,596 | -0.42(-1.93%) |
May 11, 2017 | 22.08 | 22.08 | 21.68 | 21.73 | 3,418,174 | -0.33(-1.50%) |
May 10, 2017 | 22.02 | 22.33 | 21.99 | 22.06 | 4,746,317 | +0.27(+1.23%) |
May 09, 2017 | 21.77 | 21.86 | 21.55 | 21.80 | 3,092,758 | +0.02(+0.10%) |
May 08, 2017 | 21.74 | 21.93 | 21.68 | 21.77 | 3,586,876 | -0.23(-1.06%) |
May 05, 2017 | 21.66 | 22.03 | 21.55 | 22.01 | 3,218,248 | +0.63(+2.93%) |
May 04, 2017 | 21.51 | 21.54 | 21.23 | 21.38 | 5,924,033 | -0.10(-0.48%) |
May 03, 2017 | 21.41 | 21.55 | 21.25 | 21.48 | 5,459,272 | +0.28(+1.33%) |
May 02, 2017 | 21.20 | 21.44 | 21.09 | 21.20 | 6,609,214 | +0.48(+2.33%) |
May 01, 2017 | 20.71 | 20.88 | 20.62 | 20.72 | 3,115,966 | -0.05(-0.23%) |
Apr 28, 2017 | 20.82 | 20.90 | 20.62 | 20.77 | 4,146,647 | -0.05(-0.23%) |
Apr 27, 2017 | 20.74 | 21.04 | 20.58 | 20.82 | 13,959,878 | -1.42(-6.39%) |
Apr 26, 2017 | 21.97 | 22.38 | 21.97 | 22.24 | 4,353,494 | +0.10(+0.44%) |
Apr 25, 2017 | 22.19 | 22.23 | 21.97 | 22.14 | 6,826,743 | +0.16(+0.72%) |
Apr 24, 2017 | 22.61 | 22.61 | 21.95 | 21.98 | 7,325,443 | +0.12(+0.57%) |
Apr 21, 2017 | 21.98 | 22.08 | 21.72 | 21.86 | 5,155,274 | -0.31(-1.40%) |
Apr 20, 2017 | 22.31 | 22.49 | 22.11 | 22.17 | 4,623,711 | +0.08(+0.37%) |
Apr 19, 2017 | 22.38 | 22.43 | 22.04 | 22.08 | 4,662,867 | -0.29(-1.29%) |
Apr 18, 2017 | 22.37 | 22.55 | 22.28 | 22.37 | 2,880,003 | -0.08(-0.34%) |
Apr 17, 2017 | 22.57 | 22.64 | 22.27 | 22.45 | 3,554,206 | +0.03(+0.15%) |
Apr 13, 2017 | 22.82 | 22.90 | 22.40 | 22.42 | 2,957,678 | -0.56(-2.43%) |
Apr 12, 2017 | 23.18 | 23.33 | 22.90 | 22.97 | 4,032,310 | -0.14(-0.60%) |
Apr 11, 2017 | 23.28 | 23.29 | 22.88 | 23.11 | 2,768,249 | -0.08(-0.33%) |
Apr 10, 2017 | 23.07 | 23.30 | 22.99 | 23.19 | 2,373,445 | +0.10(+0.42%) |
Apr 07, 2017 | 23.42 | 23.44 | 23.04 | 23.09 | 3,134,351 | -0.09(-0.39%) |
Apr 06, 2017 | 23.24 | 23.48 | 23.04 | 23.18 | 5,009,889 | +0.46(+2.03%) |
Apr 05, 2017 | 23.07 | 23.27 | 22.71 | 22.72 | 6,133,340 | +0.23(+1.01%) |
Apr 04, 2017 | 22.37 | 22.64 | 22.22 | 22.49 | 3,658,943 | +0.12(+0.52%) |
Apr 03, 2017 | 22.63 | 22.63 | 22.17 | 22.37 | 4,890,082 | -0.03(-0.12%) |
Mar 31, 2017 | 22.42 | 22.67 | 22.37 | 22.40 | 4,608,990 | +0.22(+0.99%) |
Mar 30, 2017 | 22.88 | 22.89 | 22.15 | 22.18 | 19,771,568 | -0.55(-2.43%) |
Mar 29, 2017 | 22.00 | 22.77 | 21.97 | 22.73 | 4,665,198 | +0.70(+3.16%) |
Mar 28, 2017 | 21.73 | 22.08 | 21.69 | 22.04 | 6,027,132 | +0.39(+1.78%) |
Mar 27, 2017 | 21.60 | 21.75 | 21.51 | 21.65 | 4,945,686 | +0.08(+0.35%) |
Mar 24, 2017 | 21.68 | 21.87 | 21.53 | 21.57 | 4,593,204 | -0.08(-0.35%) |
Mar 23, 2017 | 21.84 | 21.87 | 21.56 | 21.65 | 7,865,735 | -0.45(-2.03%) |
Mar 22, 2017 | 21.79 | 22.23 | 21.79 | 22.10 | 6,634,974 | +0.14(+0.63%) |
Mar 21, 2017 | 21.74 | 22.07 | 21.65 | 21.96 | 8,085,070 | +0.32(+1.50%) |
Mar 20, 2017 | 21.60 | 21.73 | 21.49 | 21.64 | 6,778,136 | -0.21(-0.95%) |
Mar 17, 2017 | 21.88 | 22.01 | 21.54 | 21.84 | 16,949,600 | -0.09(-0.41%) |
Mar 16, 2017 | 22.13 | 22.15 | 21.73 | 21.93 | 4,501,650 | -0.15(-0.69%) |
Mar 15, 2017 | 21.72 | 22.14 | 21.61 | 22.08 | 4,977,169 | +0.46(+2.14%) |
Mar 14, 2017 | 21.57 | 21.71 | 21.34 | 21.62 | 4,521,011 | -0.29(-1.32%) |
Mar 13, 2017 | 21.86 | 22.08 | 21.82 | 21.91 | 3,650,447 | +0.06(+0.28%) |
Mar 10, 2017 | 21.74 | 21.92 | 21.66 | 21.85 | 4,757,469 | +0.14(+0.63%) |
Mar 09, 2017 | 21.56 | 21.77 | 21.18 | 21.71 | 8,579,722 | -0.06(-0.28%) |
Mar 08, 2017 | 21.79 | 22.03 | 21.70 | 21.77 | 7,328,469 | -0.21(-0.97%) |
Mar 07, 2017 | 22.08 | 22.13 | 21.82 | 21.99 | 3,794,772 | -0.26(-1.18%) |
Mar 06, 2017 | 22.20 | 22.30 | 22.08 | 22.25 | 3,341,539 | -0.17(-0.74%) |
Mar 03, 2017 | 22.93 | 22.99 | 22.35 | 22.42 | 2,675,465 | -0.43(-1.87%) |
Mar 02, 2017 | 22.86 | 23.24 | 22.82 | 22.84 | 3,872,313 | -0.03(-0.15%) |