Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.21 | 20.21 | 19.65 | 20.03 | 1,254,054 | -0.14(-0.69%) |
May 30, 2017 | 20.26 | 20.31 | 19.98 | 20.17 | 802,092 | -0.19(-0.92%) |
May 26, 2017 | 20.54 | 20.54 | 20.26 | 20.35 | 849,291 | -0.19(-0.91%) |
May 25, 2017 | 20.45 | 20.59 | 20.28 | 20.54 | 891,116 | +0.14(+0.69%) |
May 24, 2017 | 20.77 | 20.77 | 20.33 | 20.40 | 657,758 | -0.28(-1.35%) |
May 23, 2017 | 20.45 | 20.82 | 20.26 | 20.68 | 990,978 | +0.28(+1.37%) |
May 22, 2017 | 20.31 | 20.42 | 20.00 | 20.40 | 1,094,919 | +0.09(+0.46%) |
May 19, 2017 | 20.35 | 20.56 | 20.26 | 20.31 | 1,100,751 | -0.05(-0.23%) |
May 18, 2017 | 20.31 | 20.63 | 20.21 | 20.35 | 1,190,412 | +0.05(+0.23%) |
May 17, 2017 | 21.29 | 20.94 | 19.98 | 20.31 | 1,494,821 | -0.98(-4.61%) |
May 16, 2017 | 21.24 | 21.29 | 20.96 | 21.29 | 953,821 | +0.09(+0.44%) |
May 15, 2017 | 21.15 | 21.24 | 21.01 | 21.19 | 1,696,364 | +0.14(+0.66%) |
May 12, 2017 | 21.15 | 21.22 | 20.96 | 21.05 | 780,843 | -0.23(-1.10%) |
May 11, 2017 | 21.57 | 21.61 | 21.15 | 21.29 | 809,853 | -0.37(-1.72%) |
May 10, 2017 | 21.75 | 22.01 | 21.61 | 21.66 | 985,749 | -0.19(-0.85%) |
May 09, 2017 | 22.13 | 22.34 | 21.75 | 21.85 | 764,222 | -0.28(-1.27%) |
May 08, 2017 | 22.03 | 22.13 | 21.89 | 22.13 | 554,344 | +0.09(+0.42%) |
May 05, 2017 | 22.08 | 22.08 | 21.71 | 22.03 | 773,778 | +0.00(+0.00%) |
May 04, 2017 | 22.03 | 22.17 | 21.80 | 22.03 | 872,431 | +0.25(+1.16%) |
May 03, 2017 | 21.55 | 21.92 | 21.41 | 21.78 | 961,563 | +0.14(+0.65%) |
May 02, 2017 | 21.78 | 21.88 | 21.32 | 21.64 | 2,329,650 | -0.19(-0.85%) |
May 01, 2017 | 21.88 | 21.92 | 21.48 | 21.83 | 1,601,546 | +0.19(+0.86%) |
Apr 28, 2017 | 22.15 | 22.27 | 21.64 | 21.64 | 1,965,780 | -0.42(-1.90%) |
Apr 27, 2017 | 22.57 | 22.81 | 22.06 | 22.06 | 1,810,414 | -0.37(-1.66%) |
Apr 26, 2017 | 22.15 | 22.53 | 21.83 | 22.43 | 1,816,960 | +0.28(+1.26%) |
Apr 25, 2017 | 22.34 | 22.48 | 22.11 | 22.15 | 1,015,994 | +0.05(+0.21%) |
Apr 24, 2017 | 22.34 | 22.48 | 22.01 | 22.11 | 1,491,358 | +0.33(+1.50%) |
Apr 21, 2017 | 21.74 | 21.88 | 21.55 | 21.78 | 1,059,833 | -0.05(-0.21%) |
Apr 20, 2017 | 21.46 | 21.88 | 21.29 | 21.83 | 1,667,876 | +0.51(+2.40%) |
Apr 19, 2017 | 21.22 | 21.48 | 21.13 | 21.32 | 2,525,759 | +0.37(+1.78%) |
Apr 18, 2017 | 20.80 | 21.06 | 20.71 | 20.94 | 1,918,511 | -0.05(-0.22%) |
Apr 17, 2017 | 20.85 | 21.08 | 20.67 | 20.99 | 2,043,020 | +0.19(+0.89%) |
Apr 13, 2017 | 21.13 | 21.36 | 20.71 | 20.80 | 2,106,491 | -0.47(-2.19%) |
Apr 12, 2017 | 21.55 | 21.64 | 21.13 | 21.27 | 920,187 | -0.33(-1.51%) |
Apr 11, 2017 | 21.18 | 21.69 | 21.08 | 21.60 | 1,489,034 | +0.23(+1.09%) |
Apr 10, 2017 | 21.50 | 21.69 | 21.22 | 21.36 | 957,415 | -0.09(-0.43%) |
Apr 07, 2017 | 21.32 | 21.60 | 21.22 | 21.46 | 1,540,333 | -0.14(-0.65%) |
Apr 06, 2017 | 21.46 | 21.71 | 21.27 | 21.60 | 1,119,792 | +0.19(+0.87%) |
Apr 05, 2017 | 21.97 | 22.11 | 21.36 | 21.41 | 1,528,271 | -0.37(-1.71%) |
Apr 04, 2017 | 21.60 | 21.92 | 21.55 | 21.78 | 1,182,552 | +0.14(+0.65%) |
Apr 03, 2017 | 22.11 | 22.15 | 21.53 | 21.64 | 1,945,885 | -0.42(-1.90%) |
Mar 31, 2017 | 22.39 | 22.39 | 22.01 | 22.06 | 1,601,190 | -0.37(-1.66%) |
Mar 30, 2017 | 21.88 | 22.53 | 21.74 | 22.43 | 1,989,182 | +0.61(+2.77%) |
Mar 29, 2017 | 21.92 | 22.11 | 21.69 | 21.83 | 982,292 | -0.19(-0.85%) |
Mar 28, 2017 | 21.74 | 22.13 | 21.55 | 22.01 | 1,225,860 | +0.19(+0.85%) |
Mar 27, 2017 | 21.46 | 21.92 | 21.22 | 21.83 | 2,020,280 | -0.14(-0.64%) |
Mar 24, 2017 | 21.88 | 22.11 | 21.76 | 21.97 | 2,582,309 | +0.19(+0.85%) |
Mar 23, 2017 | 21.04 | 21.88 | 20.99 | 21.78 | 3,079,200 | +0.61(+2.86%) |
Mar 22, 2017 | 21.18 | 21.46 | 20.80 | 21.18 | 2,024,485 | -0.23(-1.09%) |
Mar 21, 2017 | 22.67 | 22.67 | 21.32 | 21.41 | 3,849,565 | -0.98(-4.37%) |
Mar 20, 2017 | 22.99 | 22.99 | 22.39 | 22.39 | 1,955,481 | -0.61(-2.63%) |
Mar 17, 2017 | 22.81 | 23.04 | 22.57 | 22.99 | 6,214,115 | +0.23(+1.02%) |
Mar 16, 2017 | 22.71 | 22.90 | 22.48 | 22.76 | 2,497,946 | +0.28(+1.24%) |
Mar 15, 2017 | 23.04 | 23.13 | 22.34 | 22.48 | 1,908,342 | -0.42(-1.83%) |
Mar 14, 2017 | 22.90 | 22.99 | 22.62 | 22.90 | 1,650,217 | -0.09(-0.40%) |
Mar 13, 2017 | 22.95 | 23.41 | 22.90 | 22.99 | 2,226,481 | +0.00(+0.00%) |
Mar 10, 2017 | 23.41 | 23.55 | 22.81 | 22.99 | 4,185,085 | -0.19(-0.80%) |
Mar 09, 2017 | 23.04 | 23.41 | 23.04 | 23.18 | 2,937,055 | +0.19(+0.81%) |
Mar 08, 2017 | 22.53 | 23.36 | 22.34 | 22.99 | 6,076,588 | +0.79(+3.56%) |
Mar 07, 2017 | 22.57 | 22.90 | 22.01 | 22.20 | 9,277,681 | -1.12(-4.79%) |
Mar 06, 2017 | 23.23 | 23.46 | 22.99 | 23.32 | 654,572 | -0.09(-0.40%) |
Mar 03, 2017 | 23.13 | 23.46 | 22.99 | 23.41 | 937,861 | +0.33(+1.41%) |
Mar 02, 2017 | 23.97 | 23.97 | 23.04 | 23.09 | 872,017 | -0.84(-3.50%) |