Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.43 | 22.58 | 22.13 | 22.33 | 2,077,399 | -0.09(-0.41%) |
May 30, 2017 | 22.73 | 23.00 | 22.39 | 22.42 | 1,285,697 | -0.70(-3.02%) |
May 26, 2017 | 22.90 | 23.13 | 22.80 | 23.12 | 2,266,484 | +0.22(+0.96%) |
May 25, 2017 | 22.93 | 23.02 | 22.74 | 22.90 | 1,267,099 | -0.05(-0.22%) |
May 24, 2017 | 22.43 | 22.96 | 22.43 | 22.95 | 3,113,539 | +0.66(+2.96%) |
May 23, 2017 | 22.28 | 22.47 | 22.13 | 22.29 | 2,558,640 | +0.04(+0.16%) |
May 22, 2017 | 22.23 | 22.34 | 22.12 | 22.25 | 1,952,405 | +0.07(+0.33%) |
May 19, 2017 | 21.59 | 22.29 | 20.98 | 22.18 | 2,610,634 | +0.14(+0.62%) |
May 18, 2017 | 21.92 | 22.14 | 21.73 | 22.04 | 2,091,607 | -0.11(-0.50%) |
May 17, 2017 | 22.52 | 22.56 | 22.09 | 22.15 | 1,842,556 | -0.49(-2.14%) |
May 16, 2017 | 22.82 | 22.82 | 22.58 | 22.64 | 2,556,915 | -0.12(-0.52%) |
May 15, 2017 | 22.71 | 22.77 | 22.51 | 22.76 | 1,441,232 | +0.14(+0.61%) |
May 12, 2017 | 22.67 | 22.75 | 22.50 | 22.62 | 1,224,647 | -0.03(-0.12%) |
May 11, 2017 | 22.80 | 22.82 | 22.45 | 22.65 | 1,282,922 | -0.20(-0.88%) |
May 10, 2017 | 22.74 | 22.89 | 22.46 | 22.85 | 1,475,110 | +0.20(+0.89%) |
May 09, 2017 | 22.61 | 22.69 | 22.39 | 22.65 | 5,086,149 | +0.09(+0.41%) |
May 08, 2017 | 22.54 | 22.61 | 22.19 | 22.56 | 1,781,670 | +0.05(+0.24%) |
May 05, 2017 | 22.22 | 22.22 | 22.21 | 22.50 | 1,351,839 | +0.32(+1.45%) |
May 04, 2017 | 22.50 | 22.50 | 22.04 | 22.18 | 1,602,733 | -0.30(-1.35%) |
May 03, 2017 | 22.78 | 23.33 | 22.41 | 22.48 | 2,112,661 | -0.26(-1.13%) |
May 02, 2017 | 22.49 | 22.77 | 22.32 | 22.74 | 2,629,568 | +0.31(+1.39%) |
May 01, 2017 | 22.21 | 22.53 | 21.98 | 22.43 | 2,215,155 | +0.16(+0.74%) |
Apr 28, 2017 | 22.21 | 22.45 | 22.09 | 22.26 | 2,255,199 | +0.01(+0.04%) |
Apr 27, 2017 | 22.78 | 22.82 | 21.66 | 22.25 | 5,921,610 | -1.00(-4.29%) |
Apr 26, 2017 | 24.19 | 24.19 | 22.85 | 23.25 | 2,570,245 | -0.51(-2.16%) |
Apr 25, 2017 | 23.34 | 23.87 | 23.02 | 23.76 | 1,775,973 | +0.49(+2.09%) |
Apr 24, 2017 | 23.53 | 23.56 | 23.00 | 23.28 | 3,137,897 | +0.25(+1.07%) |
Apr 21, 2017 | 23.28 | 23.40 | 22.88 | 23.03 | 2,729,879 | -0.25(-1.06%) |
Apr 20, 2017 | 23.80 | 23.89 | 23.22 | 23.28 | 2,807,418 | -0.35(-1.47%) |
Apr 19, 2017 | 23.95 | 23.95 | 23.47 | 23.63 | 2,444,135 | -0.26(-1.07%) |
Apr 18, 2017 | 23.73 | 24.03 | 23.69 | 23.88 | 1,554,796 | +0.00(+0.00%) |
Apr 17, 2017 | 23.69 | 24.02 | 23.64 | 23.88 | 1,286,765 | +0.27(+1.16%) |
Apr 13, 2017 | 23.89 | 24.04 | 23.61 | 23.61 | 963,172 | -0.25(-1.04%) |
Apr 12, 2017 | 24.16 | 24.28 | 23.50 | 23.86 | 993,547 | -0.18(-0.76%) |
Apr 11, 2017 | 24.15 | 24.22 | 23.68 | 24.04 | 1,362,708 | +0.05(+0.19%) |
Apr 10, 2017 | 23.89 | 24.06 | 23.76 | 23.99 | 1,136,646 | +0.16(+0.69%) |
Apr 07, 2017 | 23.58 | 23.97 | 23.47 | 23.83 | 1,111,401 | +0.25(+1.05%) |
Apr 06, 2017 | 23.73 | 23.73 | 23.25 | 23.58 | 918,152 | -0.05(-0.23%) |
Apr 05, 2017 | 23.78 | 23.89 | 23.52 | 23.64 | 903,863 | -0.05(-0.23%) |
Apr 04, 2017 | 23.28 | 23.74 | 22.98 | 23.69 | 1,363,775 | +0.38(+1.65%) |
Apr 03, 2017 | 23.72 | 23.83 | 23.21 | 23.31 | 1,839,821 | -0.46(-1.93%) |
Mar 31, 2017 | 23.75 | 23.92 | 23.56 | 23.76 | 1,639,522 | -0.17(-0.73%) |
Mar 30, 2017 | 23.74 | 23.99 | 23.66 | 23.94 | 682,121 | +0.10(+0.42%) |
Mar 29, 2017 | 23.95 | 24.06 | 23.63 | 23.84 | 1,177,312 | -0.07(-0.31%) |
Mar 28, 2017 | 24.17 | 24.23 | 23.88 | 23.91 | 973,972 | -0.22(-0.91%) |
Mar 27, 2017 | 23.66 | 24.23 | 23.54 | 24.13 | 1,386,776 | +0.31(+1.31%) |
Mar 24, 2017 | 23.73 | 23.91 | 23.64 | 23.82 | 1,815,639 | +0.16(+0.70%) |
Mar 23, 2017 | 23.72 | 23.85 | 23.59 | 23.65 | 1,838,914 | -0.08(-0.35%) |
Mar 22, 2017 | 23.96 | 23.96 | 23.47 | 23.74 | 1,447,242 | -0.16(-0.69%) |
Mar 21, 2017 | 24.41 | 24.68 | 23.87 | 23.90 | 1,290,893 | -0.38(-1.58%) |
Mar 20, 2017 | 24.28 | 24.45 | 24.15 | 24.29 | 967,961 | +0.09(+0.38%) |
Mar 17, 2017 | 24.29 | 24.32 | 24.03 | 24.20 | 876,778 | -0.10(-0.41%) |
Mar 16, 2017 | 24.04 | 24.42 | 23.68 | 24.30 | 1,149,262 | +0.35(+1.45%) |
Mar 15, 2017 | 23.78 | 24.01 | 23.47 | 23.95 | 1,049,831 | +0.40(+1.71%) |
Mar 14, 2017 | 23.25 | 23.67 | 23.11 | 23.54 | 1,520,991 | +0.15(+0.63%) |
Mar 13, 2017 | 23.63 | 23.91 | 23.36 | 23.40 | 1,817,137 | +0.06(+0.27%) |
Mar 10, 2017 | 23.76 | 23.76 | 23.16 | 23.33 | 1,825,593 | -0.11(-0.47%) |
Mar 09, 2017 | 23.37 | 23.76 | 23.19 | 23.44 | 1,260,083 | +0.01(+0.04%) |
Mar 08, 2017 | 22.94 | 23.52 | 22.89 | 23.43 | 1,900,068 | -0.13(-0.54%) |
Mar 07, 2017 | 23.55 | 23.76 | 23.49 | 23.56 | 935,082 | -0.22(-0.92%) |
Mar 06, 2017 | 23.62 | 23.86 | 23.43 | 23.78 | 883,302 | +0.11(+0.46%) |
Mar 03, 2017 | 23.64 | 24.01 | 23.35 | 23.67 | 1,303,375 | +0.25(+1.06%) |
Mar 02, 2017 | 23.46 | 23.49 | 23.21 | 23.43 | 919,914 | -0.18(-0.78%) |