Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.14 | 21.14 | 20.51 | 20.83 | 5,102,777 | -0.29(-1.35%) |
May 30, 2017 | 21.17 | 21.23 | 21.04 | 21.12 | 2,405,475 | -0.06(-0.30%) |
May 26, 2017 | 20.89 | 21.23 | 20.83 | 21.18 | 2,723,187 | +0.24(+1.14%) |
May 25, 2017 | 21.16 | 21.42 | 20.74 | 20.95 | 3,519,000 | -0.22(-1.04%) |
May 24, 2017 | 21.35 | 21.47 | 21.02 | 21.16 | 3,144,118 | -0.16(-0.77%) |
May 23, 2017 | 21.23 | 21.48 | 21.14 | 21.33 | 5,608,076 | +0.20(+0.95%) |
May 22, 2017 | 21.77 | 21.84 | 20.94 | 21.13 | 5,429,939 | -0.50(-2.33%) |
May 19, 2017 | 20.99 | 21.86 | 20.98 | 21.63 | 6,190,762 | +0.73(+3.50%) |
May 18, 2017 | 20.59 | 20.99 | 20.52 | 20.90 | 5,163,128 | +0.04(+0.18%) |
May 17, 2017 | 21.41 | 21.29 | 20.67 | 20.86 | 5,635,917 | -0.55(-2.56%) |
May 16, 2017 | 21.45 | 21.63 | 21.26 | 21.41 | 3,747,270 | -0.04(-0.17%) |
May 15, 2017 | 21.15 | 21.66 | 21.07 | 21.45 | 4,881,121 | +0.49(+2.36%) |
May 12, 2017 | 21.63 | 21.77 | 20.95 | 20.95 | 6,343,235 | -0.72(-3.33%) |
May 11, 2017 | 21.48 | 21.82 | 21.23 | 21.68 | 7,478,451 | +0.22(+1.02%) |
May 10, 2017 | 21.51 | 21.60 | 21.42 | 21.46 | 11,577,616 | -0.03(-0.13%) |
May 09, 2017 | 21.95 | 22.06 | 21.46 | 21.48 | 10,087,654 | -0.05(-0.21%) |
May 08, 2017 | 21.48 | 21.64 | 21.30 | 21.53 | 7,474,804 | +0.08(+0.38%) |
May 05, 2017 | 21.40 | 21.62 | 21.40 | 21.45 | 8,478,272 | +0.12(+0.56%) |
May 04, 2017 | 21.66 | 21.86 | 21.22 | 21.33 | 9,232,242 | -0.28(-1.31%) |
May 03, 2017 | 22.62 | 22.73 | 21.51 | 21.61 | 12,626,883 | -1.21(-5.29%) |
May 02, 2017 | 23.82 | 23.88 | 22.48 | 22.82 | 15,401,595 | -1.76(-7.15%) |
May 01, 2017 | 24.81 | 24.83 | 24.51 | 24.58 | 4,799,851 | -0.05(-0.22%) |
Apr 28, 2017 | 25.20 | 25.25 | 24.58 | 24.63 | 5,916,701 | -0.48(-1.89%) |
Apr 27, 2017 | 25.21 | 25.51 | 25.04 | 25.11 | 4,607,973 | +0.03(+0.11%) |
Apr 26, 2017 | 25.03 | 25.17 | 24.56 | 25.08 | 5,673,124 | -0.11(-0.44%) |
Apr 25, 2017 | 25.05 | 25.34 | 24.96 | 25.19 | 4,726,043 | +0.41(+1.66%) |
Apr 24, 2017 | 24.75 | 24.92 | 24.63 | 24.78 | 5,309,421 | +0.38(+1.58%) |
Apr 21, 2017 | 24.73 | 24.81 | 24.39 | 24.39 | 3,870,050 | -0.39(-1.59%) |
Apr 20, 2017 | 24.67 | 24.93 | 24.59 | 24.79 | 3,753,331 | +0.25(+1.01%) |
Apr 19, 2017 | 24.80 | 24.89 | 24.44 | 24.54 | 3,349,839 | -0.19(-0.78%) |
Apr 18, 2017 | 24.84 | 24.86 | 24.53 | 24.73 | 4,236,189 | -0.29(-1.17%) |
Apr 17, 2017 | 25.13 | 25.21 | 24.88 | 25.02 | 4,884,535 | -0.09(-0.36%) |
Apr 13, 2017 | 25.68 | 25.76 | 25.08 | 25.12 | 4,626,638 | -0.63(-2.45%) |
Apr 12, 2017 | 26.12 | 26.21 | 25.71 | 25.75 | 4,151,262 | -0.49(-1.88%) |
Apr 11, 2017 | 26.46 | 26.57 | 25.86 | 26.24 | 4,084,658 | -0.23(-0.86%) |
Apr 10, 2017 | 26.48 | 26.64 | 26.22 | 26.47 | 3,191,282 | +0.08(+0.31%) |
Apr 07, 2017 | 26.57 | 26.65 | 26.35 | 26.39 | 2,711,810 | -0.31(-1.16%) |
Apr 06, 2017 | 26.52 | 26.83 | 26.40 | 26.70 | 3,562,060 | +0.17(+0.65%) |
Apr 05, 2017 | 26.85 | 26.99 | 26.50 | 26.52 | 5,827,878 | -0.15(-0.55%) |
Apr 04, 2017 | 26.42 | 26.68 | 26.14 | 26.67 | 5,016,906 | +0.23(+0.86%) |
Apr 03, 2017 | 26.75 | 26.92 | 25.98 | 26.44 | 4,328,160 | -0.25(-0.93%) |
Mar 31, 2017 | 26.74 | 26.96 | 26.46 | 26.69 | 4,617,490 | -0.16(-0.58%) |
Mar 30, 2017 | 26.86 | 27.04 | 26.54 | 26.84 | 3,276,998 | -0.12(-0.44%) |
Mar 29, 2017 | 26.69 | 27.26 | 26.56 | 26.96 | 2,993,384 | +0.28(+1.06%) |
Mar 28, 2017 | 26.20 | 26.86 | 26.20 | 26.68 | 3,127,592 | +0.48(+1.85%) |
Mar 27, 2017 | 26.03 | 26.43 | 25.96 | 26.20 | 3,359,911 | -0.10(-0.38%) |
Mar 24, 2017 | 26.51 | 26.60 | 26.14 | 26.30 | 2,360,073 | -0.23(-0.86%) |
Mar 23, 2017 | 26.33 | 26.69 | 26.21 | 26.52 | 2,152,829 | +0.23(+0.87%) |
Mar 22, 2017 | 26.20 | 26.41 | 25.92 | 26.30 | 2,925,768 | +0.10(+0.38%) |
Mar 21, 2017 | 26.75 | 27.06 | 26.18 | 26.20 | 3,864,449 | -0.56(-2.09%) |
Mar 20, 2017 | 26.73 | 27.05 | 26.52 | 26.75 | 3,335,458 | +0.07(+0.27%) |
Mar 17, 2017 | 26.60 | 26.79 | 26.46 | 26.68 | 5,278,536 | +0.16(+0.62%) |
Mar 16, 2017 | 26.82 | 26.89 | 26.47 | 26.52 | 2,970,149 | -0.14(-0.51%) |
Mar 15, 2017 | 26.32 | 26.77 | 26.11 | 26.65 | 4,021,289 | +0.49(+1.89%) |
Mar 14, 2017 | 26.37 | 26.48 | 26.03 | 26.16 | 3,588,975 | -0.48(-1.79%) |
Mar 13, 2017 | 26.80 | 26.92 | 26.51 | 26.63 | 3,062,546 | -0.06(-0.24%) |
Mar 10, 2017 | 26.55 | 26.92 | 26.39 | 26.70 | 6,351,816 | +0.17(+0.65%) |
Mar 09, 2017 | 26.72 | 27.89 | 26.32 | 26.52 | 13,007,159 | +0.30(+1.15%) |
Mar 08, 2017 | 26.75 | 26.93 | 26.20 | 26.22 | 8,874,635 | -0.47(-1.75%) |
Mar 07, 2017 | 27.14 | 27.17 | 26.49 | 26.69 | 10,001,026 | -0.43(-1.59%) |
Mar 06, 2017 | 27.45 | 27.57 | 27.10 | 27.12 | 4,391,967 | -0.52(-1.89%) |
Mar 03, 2017 | 27.71 | 27.79 | 27.39 | 27.64 | 7,173,416 | -0.18(-0.66%) |
Mar 02, 2017 | 28.44 | 28.51 | 27.81 | 27.82 | 5,833,409 | -0.56(-1.97%) |