Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.27 | 20.40 | 20.06 | 20.22 | 4,516,402 | -0.05(-0.26%) |
May 30, 2017 | 20.25 | 20.40 | 20.19 | 20.27 | 1,723,235 | -0.04(-0.19%) |
May 26, 2017 | 20.59 | 20.67 | 20.27 | 20.31 | 1,839,901 | -0.29(-1.41%) |
May 25, 2017 | 20.79 | 20.85 | 20.60 | 20.60 | 2,865,664 | -0.18(-0.86%) |
May 24, 2017 | 20.81 | 20.90 | 20.67 | 20.78 | 2,300,276 | -0.07(-0.35%) |
May 23, 2017 | 20.92 | 21.09 | 20.83 | 20.85 | 2,706,557 | -0.03(-0.16%) |
May 22, 2017 | 20.81 | 21.00 | 20.73 | 20.89 | 2,922,817 | +0.13(+0.60%) |
May 19, 2017 | 20.90 | 20.93 | 20.55 | 20.76 | 3,676,441 | +0.06(+0.29%) |
May 18, 2017 | 20.41 | 20.71 | 20.27 | 20.70 | 3,715,917 | +0.32(+1.58%) |
May 17, 2017 | 20.36 | 20.61 | 20.33 | 20.38 | 5,131,342 | +0.01(+0.03%) |
May 16, 2017 | 20.44 | 20.46 | 20.20 | 20.37 | 6,604,093 | -0.01(-0.06%) |
May 15, 2017 | 20.36 | 20.75 | 20.30 | 20.38 | 3,078,659 | +0.07(+0.36%) |
May 12, 2017 | 20.11 | 20.37 | 20.09 | 20.31 | 8,046,586 | +0.26(+1.28%) |
May 11, 2017 | 19.90 | 20.07 | 19.77 | 20.05 | 3,425,703 | +0.13(+0.63%) |
May 10, 2017 | 19.66 | 20.02 | 19.57 | 19.93 | 4,293,351 | +0.32(+1.65%) |
May 09, 2017 | 19.68 | 19.90 | 19.53 | 19.61 | 5,983,675 | -0.04(-0.20%) |
May 08, 2017 | 19.67 | 19.73 | 19.36 | 19.65 | 5,841,341 | +0.02(+0.10%) |
May 05, 2017 | 19.46 | 19.80 | 19.41 | 19.63 | 14,238,364 | +0.29(+1.50%) |
May 04, 2017 | 19.59 | 19.66 | 19.26 | 19.34 | 11,582,834 | -0.32(-1.64%) |
May 03, 2017 | 19.44 | 19.93 | 19.39 | 19.66 | 47,476,664 | +0.14(+0.74%) |
May 02, 2017 | 20.00 | 20.02 | 19.38 | 19.51 | 9,612,424 | -0.65(-3.20%) |
May 01, 2017 | 20.73 | 20.81 | 19.90 | 20.16 | 5,610,905 | -0.85(-4.05%) |
Apr 28, 2017 | 21.17 | 21.17 | 20.84 | 21.01 | 1,593,304 | -0.18(-0.87%) |
Apr 27, 2017 | 21.12 | 21.35 | 20.88 | 21.19 | 1,339,341 | +0.12(+0.56%) |
Apr 26, 2017 | 21.18 | 21.29 | 21.02 | 21.08 | 1,247,285 | -0.18(-0.84%) |
Apr 25, 2017 | 21.16 | 21.37 | 20.96 | 21.25 | 1,085,398 | +0.04(+0.19%) |
Apr 24, 2017 | 21.65 | 21.66 | 21.00 | 21.21 | 1,345,334 | -0.38(-1.74%) |
Apr 21, 2017 | 21.54 | 21.65 | 21.52 | 21.59 | 909,971 | +0.01(+0.06%) |
Apr 20, 2017 | 21.58 | 21.69 | 21.43 | 21.58 | 2,234,252 | -0.06(-0.27%) |
Apr 19, 2017 | 21.62 | 21.73 | 21.56 | 21.64 | 784,452 | -0.05(-0.24%) |
Apr 18, 2017 | 21.59 | 21.74 | 21.51 | 21.69 | 1,130,123 | +0.08(+0.37%) |
Apr 17, 2017 | 21.28 | 21.61 | 21.28 | 21.61 | 1,202,585 | +0.34(+1.61%) |
Apr 13, 2017 | 21.39 | 21.49 | 21.23 | 21.27 | 1,115,377 | -0.14(-0.68%) |
Apr 12, 2017 | 21.25 | 21.45 | 21.19 | 21.41 | 924,494 | +0.09(+0.43%) |
Apr 11, 2017 | 21.18 | 21.39 | 21.13 | 21.32 | 1,022,969 | +0.14(+0.65%) |
Apr 10, 2017 | 20.98 | 21.22 | 20.85 | 21.18 | 1,880,143 | +0.22(+1.04%) |
Apr 07, 2017 | 20.83 | 21.01 | 20.75 | 20.96 | 927,300 | +0.20(+0.95%) |
Apr 06, 2017 | 20.63 | 20.80 | 20.48 | 20.77 | 1,641,554 | +0.16(+0.77%) |
Apr 05, 2017 | 20.60 | 20.77 | 20.54 | 20.61 | 1,379,062 | +0.04(+0.19%) |
Apr 04, 2017 | 20.63 | 20.75 | 20.48 | 20.57 | 1,481,854 | -0.10(-0.47%) |
Apr 03, 2017 | 20.51 | 20.67 | 20.39 | 20.67 | 1,051,890 | +0.14(+0.67%) |
Mar 31, 2017 | 20.33 | 20.58 | 20.30 | 20.53 | 1,625,391 | +0.18(+0.90%) |
Mar 30, 2017 | 20.35 | 20.40 | 20.07 | 20.35 | 952,536 | -0.09(-0.45%) |
Mar 29, 2017 | 20.53 | 20.54 | 20.33 | 20.44 | 1,520,012 | -0.03(-0.16%) |
Mar 28, 2017 | 20.41 | 20.48 | 20.24 | 20.47 | 1,095,215 | +0.09(+0.45%) |
Mar 27, 2017 | 20.41 | 20.61 | 20.28 | 20.38 | 1,589,065 | -0.01(-0.06%) |
Mar 24, 2017 | 20.24 | 20.45 | 20.24 | 20.39 | 2,751,737 | +0.21(+1.03%) |
Mar 23, 2017 | 20.08 | 20.39 | 19.99 | 20.18 | 1,725,497 | +0.08(+0.39%) |
Mar 22, 2017 | 20.16 | 20.29 | 19.90 | 20.11 | 1,058,340 | +0.06(+0.29%) |
Mar 21, 2017 | 20.05 | 20.16 | 19.90 | 20.05 | 1,192,492 | +0.02(+0.10%) |
Mar 20, 2017 | 20.17 | 20.22 | 19.99 | 20.03 | 738,167 | -0.09(-0.45%) |
Mar 17, 2017 | 20.14 | 20.35 | 20.03 | 20.12 | 1,552,736 | +0.00(+0.00%) |
Mar 16, 2017 | 19.92 | 20.18 | 19.84 | 20.12 | 1,180,724 | +0.18(+0.88%) |
Mar 15, 2017 | 19.61 | 20.03 | 19.59 | 19.94 | 3,264,550 | +0.44(+2.24%) |
Mar 14, 2017 | 19.69 | 19.71 | 19.45 | 19.51 | 2,189,035 | -0.26(-1.32%) |
Mar 13, 2017 | 19.90 | 20.01 | 19.71 | 19.77 | 1,943,535 | -0.16(-0.82%) |
Mar 10, 2017 | 20.04 | 20.19 | 19.77 | 19.93 | 919,816 | +0.05(+0.23%) |
Mar 09, 2017 | 19.97 | 20.18 | 19.82 | 19.88 | 771,493 | -0.17(-0.85%) |
Mar 08, 2017 | 20.23 | 20.36 | 20.04 | 20.05 | 753,730 | -0.42(-2.07%) |
Mar 07, 2017 | 20.43 | 20.57 | 20.29 | 20.48 | 674,259 | -0.04(-0.19%) |
Mar 06, 2017 | 20.59 | 20.63 | 20.37 | 20.52 | 1,048,792 | -0.20(-0.94%) |
Mar 03, 2017 | 20.69 | 20.79 | 20.45 | 20.71 | 923,078 | -0.01(-0.06%) |
Mar 02, 2017 | 20.63 | 20.82 | 20.53 | 20.73 | 1,150,280 | -0.01(-0.03%) |