Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.33 | 20.40 | 19.91 | 20.10 | 1,413,706 | -0.15(-0.76%) |
May 30, 2017 | 20.32 | 20.43 | 20.19 | 20.25 | 1,634,573 | -0.12(-0.58%) |
May 26, 2017 | 20.38 | 20.55 | 20.20 | 20.37 | 1,178,224 | -0.06(-0.31%) |
May 25, 2017 | 20.73 | 20.74 | 20.33 | 20.43 | 1,084,205 | -0.10(-0.48%) |
May 24, 2017 | 20.64 | 20.80 | 20.37 | 20.53 | 1,820,242 | -0.05(-0.22%) |
May 23, 2017 | 20.88 | 20.88 | 20.54 | 20.57 | 1,747,545 | -0.21(-1.00%) |
May 22, 2017 | 20.59 | 20.81 | 20.45 | 20.78 | 1,822,058 | +0.32(+1.54%) |
May 19, 2017 | 20.53 | 20.78 | 20.36 | 20.46 | 3,216,688 | +0.03(+0.13%) |
May 18, 2017 | 20.65 | 20.66 | 20.36 | 20.44 | 3,074,390 | -0.21(-1.01%) |
May 17, 2017 | 21.42 | 21.03 | 20.43 | 20.65 | 2,438,015 | -0.78(-3.62%) |
May 16, 2017 | 21.40 | 21.58 | 21.09 | 21.42 | 1,325,924 | +0.01(+0.04%) |
May 15, 2017 | 21.19 | 21.45 | 21.06 | 21.41 | 1,963,867 | +0.24(+1.15%) |
May 12, 2017 | 21.48 | 21.49 | 21.11 | 21.17 | 1,620,004 | -0.37(-1.72%) |
May 11, 2017 | 21.74 | 21.82 | 21.42 | 21.54 | 1,424,903 | -0.31(-1.40%) |
May 10, 2017 | 21.46 | 21.87 | 21.40 | 21.84 | 1,919,454 | +0.31(+1.42%) |
May 09, 2017 | 21.69 | 21.85 | 21.47 | 21.54 | 2,501,983 | -0.13(-0.58%) |
May 08, 2017 | 21.50 | 21.78 | 21.27 | 21.66 | 3,340,302 | -0.24(-1.11%) |
May 05, 2017 | 22.99 | 22.99 | 20.96 | 21.91 | 5,934,493 | -0.82(-3.61%) |
May 04, 2017 | 22.95 | 22.96 | 22.39 | 22.73 | 3,004,416 | -0.22(-0.94%) |
May 03, 2017 | 22.97 | 23.21 | 22.88 | 22.95 | 1,926,502 | -0.07(-0.31%) |
May 02, 2017 | 23.50 | 23.57 | 22.87 | 23.02 | 1,943,571 | -0.48(-2.03%) |
May 01, 2017 | 23.29 | 23.51 | 23.00 | 23.50 | 1,683,010 | +0.28(+1.20%) |
Apr 28, 2017 | 23.87 | 23.99 | 23.18 | 23.22 | 2,121,358 | -0.55(-2.32%) |
Apr 27, 2017 | 24.14 | 24.14 | 23.60 | 23.77 | 2,276,382 | -0.34(-1.42%) |
Apr 26, 2017 | 24.00 | 24.28 | 23.82 | 24.11 | 2,401,396 | +0.20(+0.83%) |
Apr 25, 2017 | 23.89 | 24.05 | 23.59 | 23.91 | 3,450,446 | +0.34(+1.45%) |
Apr 24, 2017 | 23.89 | 24.00 | 23.46 | 23.57 | 2,499,127 | +0.14(+0.58%) |
Apr 21, 2017 | 23.68 | 23.84 | 23.32 | 23.43 | 3,333,844 | -0.23(-0.99%) |
Apr 20, 2017 | 23.50 | 23.84 | 23.31 | 23.67 | 1,920,784 | +0.29(+1.23%) |
Apr 19, 2017 | 23.27 | 23.63 | 23.22 | 23.38 | 2,612,661 | +0.38(+1.65%) |
Apr 18, 2017 | 22.99 | 23.10 | 22.75 | 23.00 | 1,948,097 | -0.19(-0.82%) |
Apr 17, 2017 | 22.71 | 23.21 | 22.69 | 23.19 | 2,161,827 | +0.64(+2.84%) |
Apr 13, 2017 | 23.12 | 23.48 | 22.49 | 22.55 | 3,383,121 | -0.65(-2.80%) |
Apr 12, 2017 | 23.21 | 23.48 | 23.16 | 23.20 | 2,033,028 | -0.32(-1.38%) |
Apr 11, 2017 | 23.33 | 23.59 | 23.12 | 23.52 | 3,933,653 | +0.16(+0.69%) |
Apr 10, 2017 | 23.33 | 23.73 | 23.27 | 23.36 | 2,502,086 | +0.10(+0.43%) |
Apr 07, 2017 | 23.10 | 23.41 | 23.04 | 23.26 | 1,593,060 | +0.05(+0.23%) |
Apr 06, 2017 | 22.87 | 23.34 | 22.78 | 23.21 | 2,904,456 | +0.42(+1.86%) |
Apr 05, 2017 | 22.93 | 23.28 | 22.76 | 22.78 | 2,178,233 | -0.01(-0.04%) |
Apr 04, 2017 | 22.41 | 22.82 | 22.41 | 22.79 | 1,787,273 | +0.52(+2.35%) |
Apr 03, 2017 | 22.53 | 22.66 | 21.98 | 22.27 | 1,589,702 | -0.12(-0.52%) |
Mar 31, 2017 | 22.08 | 22.51 | 22.03 | 22.39 | 1,686,787 | +0.32(+1.47%) |
Mar 30, 2017 | 21.89 | 22.16 | 21.88 | 22.06 | 826,835 | +0.14(+0.66%) |
Mar 29, 2017 | 21.78 | 22.11 | 21.77 | 21.92 | 1,372,886 | +0.22(+1.00%) |
Mar 28, 2017 | 21.26 | 21.78 | 21.18 | 21.70 | 1,507,410 | +0.34(+1.60%) |
Mar 27, 2017 | 20.96 | 21.43 | 20.70 | 21.36 | 874,444 | +0.01(+0.04%) |
Mar 24, 2017 | 21.53 | 21.64 | 21.24 | 21.35 | 917,968 | -0.11(-0.50%) |
Mar 23, 2017 | 21.43 | 21.74 | 21.32 | 21.46 | 857,994 | +0.04(+0.17%) |
Mar 22, 2017 | 21.56 | 21.74 | 21.21 | 21.42 | 2,014,020 | -0.12(-0.54%) |
Mar 21, 2017 | 22.15 | 22.25 | 21.47 | 21.54 | 1,495,880 | -0.53(-2.41%) |
Mar 20, 2017 | 22.37 | 22.39 | 21.94 | 22.07 | 1,584,850 | -0.21(-0.93%) |
Mar 17, 2017 | 22.33 | 22.41 | 22.17 | 22.28 | 2,182,618 | -0.01(-0.04%) |
Mar 16, 2017 | 22.00 | 22.40 | 21.98 | 22.29 | 1,195,412 | +0.36(+1.65%) |
Mar 15, 2017 | 21.48 | 22.00 | 21.48 | 21.93 | 1,511,913 | +0.61(+2.88%) |
Mar 14, 2017 | 21.39 | 21.45 | 21.21 | 21.31 | 717,269 | -0.25(-1.17%) |
Mar 13, 2017 | 21.44 | 21.66 | 21.35 | 21.57 | 1,145,831 | +0.09(+0.42%) |
Mar 10, 2017 | 21.47 | 21.93 | 21.40 | 21.48 | 2,310,778 | +0.16(+0.76%) |
Mar 09, 2017 | 21.29 | 21.43 | 21.11 | 21.31 | 1,268,337 | -0.05(-0.21%) |
Mar 08, 2017 | 21.18 | 21.55 | 21.16 | 21.36 | 2,115,992 | +0.26(+1.24%) |
Mar 07, 2017 | 21.14 | 21.16 | 20.79 | 21.10 | 1,888,005 | -0.05(-0.26%) |
Mar 06, 2017 | 21.25 | 21.39 | 21.13 | 21.15 | 1,920,697 | -0.22(-1.01%) |
Mar 03, 2017 | 21.39 | 21.52 | 21.27 | 21.37 | 1,681,483 | -0.03(-0.13%) |
Mar 02, 2017 | 21.58 | 21.62 | 21.39 | 21.39 | 1,578,633 | -0.20(-0.92%) |