Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.60 | 23.61 | 23.42 | 23.46 | 1,058,322 | +0.01(+0.04%) |
May 30, 2017 | 23.47 | 23.48 | 23.43 | 23.45 | 750,854 | -0.07(-0.32%) |
May 26, 2017 | 23.48 | 23.53 | 23.48 | 23.53 | 972,619 | +0.00(+0.00%) |
May 25, 2017 | 23.50 | 23.56 | 23.46 | 23.53 | 792,428 | -0.02(-0.07%) |
May 24, 2017 | 23.49 | 23.54 | 23.48 | 23.54 | 968,104 | -0.01(-0.04%) |
May 23, 2017 | 23.53 | 23.55 | 23.49 | 23.55 | 1,416,172 | +0.07(+0.32%) |
May 22, 2017 | 23.50 | 23.52 | 23.46 | 23.48 | 1,035,345 | +0.03(+0.14%) |
May 19, 2017 | 23.37 | 23.45 | 23.37 | 23.44 | 1,627,168 | +0.12(+0.53%) |
May 18, 2017 | 23.18 | 23.36 | 23.12 | 23.32 | 2,199,131 | +0.11(+0.46%) |
May 17, 2017 | 23.48 | 23.50 | 23.21 | 23.21 | 2,283,279 | -0.46(-1.93%) |
May 16, 2017 | 23.68 | 23.69 | 23.62 | 23.67 | 764,623 | +0.08(+0.35%) |
May 15, 2017 | 23.53 | 23.60 | 23.50 | 23.58 | 761,477 | +0.03(+0.14%) |
May 12, 2017 | 23.47 | 23.55 | 23.44 | 23.55 | 1,798,362 | +0.09(+0.39%) |
May 11, 2017 | 23.43 | 23.46 | 23.34 | 23.46 | 1,969,610 | -0.04(-0.18%) |
May 10, 2017 | 23.46 | 23.50 | 23.44 | 23.50 | 1,488,578 | +0.07(+0.28%) |
May 09, 2017 | 23.44 | 23.48 | 23.39 | 23.43 | 1,197,624 | +0.07(+0.32%) |
May 08, 2017 | 23.34 | 23.37 | 23.32 | 23.36 | 1,067,826 | -0.12(-0.49%) |
May 05, 2017 | 23.29 | 23.48 | 23.28 | 23.48 | 1,241,727 | +0.26(+1.11%) |
May 04, 2017 | 23.15 | 23.23 | 23.11 | 23.22 | 1,166,556 | +0.19(+0.83%) |
May 03, 2017 | 22.97 | 23.04 | 22.94 | 23.03 | 904,143 | +0.02(+0.11%) |
May 02, 2017 | 22.95 | 23.02 | 22.93 | 23.00 | 1,217,010 | +0.10(+0.43%) |
May 01, 2017 | 22.86 | 22.94 | 22.83 | 22.90 | 684,302 | +0.11(+0.47%) |
Apr 28, 2017 | 22.85 | 22.85 | 22.78 | 22.80 | 544,760 | -0.06(-0.25%) |
Apr 27, 2017 | 22.87 | 22.87 | 22.82 | 22.85 | 10,632,055 | +0.05(+0.22%) |
Apr 26, 2017 | 22.87 | 22.93 | 22.81 | 22.81 | 751,737 | -0.08(-0.36%) |
Apr 25, 2017 | 22.89 | 22.90 | 22.85 | 22.89 | 697,015 | +0.09(+0.40%) |
Apr 24, 2017 | 22.71 | 22.83 | 22.69 | 22.80 | 1,008,138 | +0.61(+2.76%) |
Apr 21, 2017 | 22.19 | 22.20 | 22.14 | 22.18 | 1,945,920 | +0.01(+0.04%) |
Apr 20, 2017 | 22.17 | 22.23 | 22.14 | 22.18 | 1,233,791 | +0.15(+0.68%) |
Apr 19, 2017 | 22.08 | 22.13 | 22.00 | 22.03 | 1,673,956 | +0.01(+0.04%) |
Apr 18, 2017 | 22.08 | 22.14 | 21.97 | 22.02 | 1,512,358 | -0.37(-1.67%) |
Apr 17, 2017 | 22.37 | 22.41 | 22.32 | 22.39 | 1,213,310 | +0.07(+0.30%) |
Apr 13, 2017 | 22.32 | 22.40 | 22.30 | 22.32 | 881,098 | -0.09(-0.41%) |
Apr 12, 2017 | 22.47 | 22.49 | 22.41 | 22.42 | 1,158,487 | -0.09(-0.41%) |
Apr 11, 2017 | 22.49 | 22.52 | 22.32 | 22.51 | 1,161,338 | +0.08(+0.37%) |
Apr 10, 2017 | 22.42 | 22.47 | 22.40 | 22.42 | 935,079 | -0.07(-0.29%) |
Apr 07, 2017 | 22.41 | 22.52 | 22.40 | 22.49 | 1,074,476 | +0.08(+0.37%) |
Apr 06, 2017 | 22.41 | 22.43 | 22.36 | 22.41 | 1,385,098 | +0.09(+0.41%) |
Apr 05, 2017 | 22.42 | 22.47 | 22.28 | 22.32 | 7,987,045 | -0.12(-0.52%) |
Apr 04, 2017 | 22.32 | 22.43 | 22.32 | 22.43 | 1,469,480 | +0.07(+0.30%) |
Apr 03, 2017 | 22.42 | 22.42 | 22.21 | 22.37 | 1,325,278 | -0.06(-0.26%) |
Mar 31, 2017 | 22.37 | 22.47 | 22.34 | 22.42 | 1,395,991 | +0.05(+0.22%) |
Mar 30, 2017 | 22.35 | 22.40 | 22.31 | 22.37 | 851,923 | +0.03(+0.15%) |
Mar 29, 2017 | 22.27 | 22.36 | 22.26 | 22.34 | 5,739,634 | +0.02(+0.11%) |
Mar 28, 2017 | 22.14 | 22.34 | 22.14 | 22.32 | 1,966,771 | +0.15(+0.67%) |
Mar 27, 2017 | 22.05 | 22.19 | 22.02 | 22.17 | 1,078,395 | -0.04(-0.19%) |
Mar 24, 2017 | 22.18 | 22.23 | 22.14 | 22.21 | 1,149,613 | +0.04(+0.19%) |
Mar 23, 2017 | 22.07 | 22.21 | 22.05 | 22.17 | 1,228,879 | +0.07(+0.30%) |
Mar 22, 2017 | 22.02 | 22.12 | 21.99 | 22.10 | 1,290,181 | +0.03(+0.15%) |
Mar 21, 2017 | 22.39 | 22.40 | 22.06 | 22.07 | 1,343,352 | -0.20(-0.92%) |
Mar 20, 2017 | 22.31 | 22.33 | 22.27 | 22.27 | 594,665 | -0.04(-0.20%) |
Mar 17, 2017 | 22.33 | 22.35 | 22.27 | 22.32 | 980,136 | +0.07(+0.30%) |
Mar 16, 2017 | 22.23 | 22.27 | 22.21 | 22.25 | 1,497,584 | +0.11(+0.49%) |
Mar 15, 2017 | 22.05 | 22.17 | 22.05 | 22.14 | 1,083,715 | +0.08(+0.38%) |
Mar 14, 2017 | 22.04 | 22.07 | 21.99 | 22.06 | 1,195,296 | -0.07(-0.30%) |
Mar 13, 2017 | 22.09 | 22.13 | 22.08 | 22.13 | 633,285 | +0.06(+0.26%) |
Mar 10, 2017 | 22.06 | 22.11 | 21.98 | 22.07 | 1,290,942 | +0.10(+0.45%) |
Mar 09, 2017 | 21.93 | 21.98 | 21.90 | 21.97 | 861,001 | +0.11(+0.49%) |
Mar 08, 2017 | 21.92 | 21.95 | 21.86 | 21.86 | 1,133,957 | -0.02(-0.11%) |
Mar 07, 2017 | 21.88 | 21.93 | 21.86 | 21.89 | 1,533,061 | -0.09(-0.41%) |
Mar 06, 2017 | 21.93 | 21.98 | 21.89 | 21.98 | 655,064 | -0.02(-0.08%) |
Mar 03, 2017 | 21.97 | 22.05 | 21.95 | 21.99 | 1,427,060 | +0.03(+0.15%) |
Mar 02, 2017 | 21.94 | 21.99 | 21.94 | 21.96 | 799,438 | +0.00(+0.00%) |