Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.63 | 23.63 | 23.03 | 23.15 | 1,268,702 | -0.36(-1.53%) |
May 30, 2017 | 23.45 | 23.69 | 23.45 | 23.51 | 1,036,597 | -0.09(-0.40%) |
May 26, 2017 | 23.74 | 23.78 | 23.51 | 23.61 | 780,078 | -0.08(-0.33%) |
May 25, 2017 | 23.62 | 23.78 | 23.55 | 23.69 | 872,653 | +0.12(+0.51%) |
May 24, 2017 | 23.79 | 23.79 | 23.49 | 23.57 | 1,594,804 | -0.07(-0.29%) |
May 23, 2017 | 23.12 | 23.68 | 23.00 | 23.63 | 1,347,665 | +0.54(+2.34%) |
May 22, 2017 | 22.67 | 23.11 | 22.55 | 23.09 | 2,312,923 | +0.74(+3.30%) |
May 19, 2017 | 22.61 | 22.61 | 22.13 | 22.36 | 2,296,782 | -0.10(-0.46%) |
May 18, 2017 | 22.55 | 22.65 | 22.31 | 22.46 | 1,033,620 | -0.20(-0.87%) |
May 17, 2017 | 22.67 | 23.01 | 22.43 | 22.66 | 2,796,897 | -0.75(-3.22%) |
May 16, 2017 | 23.26 | 23.42 | 23.07 | 23.41 | 1,309,533 | +0.19(+0.81%) |
May 15, 2017 | 23.21 | 23.51 | 23.18 | 23.22 | 1,232,639 | +0.11(+0.48%) |
May 12, 2017 | 23.18 | 23.21 | 22.78 | 23.11 | 1,363,594 | -0.07(-0.30%) |
May 11, 2017 | 23.15 | 23.21 | 23.02 | 23.18 | 996,955 | +0.03(+0.15%) |
May 10, 2017 | 23.27 | 23.28 | 23.12 | 23.15 | 1,190,285 | -0.13(-0.55%) |
May 09, 2017 | 22.94 | 23.49 | 22.85 | 23.27 | 3,149,217 | +0.45(+1.99%) |
May 08, 2017 | 22.74 | 22.83 | 22.58 | 22.82 | 1,753,754 | +0.16(+0.72%) |
May 05, 2017 | 22.44 | 22.76 | 22.34 | 22.66 | 1,033,518 | +0.25(+1.11%) |
May 04, 2017 | 22.68 | 22.68 | 22.20 | 22.41 | 1,842,490 | -0.22(-0.98%) |
May 03, 2017 | 22.85 | 22.92 | 22.60 | 22.63 | 1,419,208 | -0.24(-1.05%) |
May 02, 2017 | 22.92 | 23.09 | 22.79 | 22.87 | 2,151,548 | -0.13(-0.56%) |
May 01, 2017 | 22.87 | 23.08 | 22.43 | 23.00 | 2,372,103 | +0.07(+0.30%) |
Apr 28, 2017 | 23.80 | 23.80 | 22.84 | 22.93 | 1,525,926 | -0.37(-1.58%) |
Apr 27, 2017 | 22.72 | 23.38 | 22.60 | 23.30 | 2,930,521 | +0.71(+3.15%) |
Apr 26, 2017 | 22.17 | 22.89 | 22.17 | 22.59 | 3,048,060 | +0.45(+2.05%) |
Apr 25, 2017 | 21.57 | 22.14 | 21.54 | 22.14 | 1,492,738 | +0.64(+2.99%) |
Apr 24, 2017 | 21.84 | 21.99 | 21.47 | 21.49 | 1,419,084 | +0.07(+0.32%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.27 | 21.42 | 1,814,012 | -0.51(-2.30%) |
Apr 20, 2017 | 21.92 | 22.17 | 21.84 | 21.93 | 918,828 | +0.12(+0.55%) |
Apr 19, 2017 | 22.04 | 22.25 | 21.75 | 21.81 | 1,635,858 | -0.12(-0.55%) |
Apr 18, 2017 | 22.16 | 22.42 | 21.76 | 21.93 | 2,150,312 | -0.42(-1.88%) |
Apr 17, 2017 | 21.93 | 22.44 | 21.89 | 22.35 | 2,739,263 | +0.40(+1.83%) |
Apr 13, 2017 | 22.03 | 22.13 | 21.75 | 21.95 | 3,268,857 | -0.15(-0.70%) |
Apr 12, 2017 | 21.96 | 22.46 | 21.90 | 22.10 | 2,761,772 | +0.09(+0.39%) |
Apr 11, 2017 | 21.78 | 22.04 | 21.60 | 22.02 | 1,511,782 | +0.16(+0.74%) |
Apr 10, 2017 | 21.67 | 22.08 | 21.60 | 21.85 | 1,476,744 | +0.18(+0.83%) |
Apr 07, 2017 | 21.84 | 21.99 | 21.60 | 21.67 | 1,203,740 | -0.09(-0.39%) |
Apr 06, 2017 | 21.37 | 22.10 | 21.24 | 21.76 | 2,980,421 | +0.37(+1.72%) |
Apr 05, 2017 | 21.30 | 21.69 | 21.26 | 21.39 | 2,532,733 | +0.23(+1.09%) |
Apr 04, 2017 | 21.11 | 21.31 | 20.99 | 21.16 | 1,214,245 | +0.05(+0.24%) |
Apr 03, 2017 | 20.99 | 21.18 | 20.84 | 21.11 | 1,623,643 | +0.27(+1.32%) |
Mar 31, 2017 | 20.50 | 20.99 | 20.45 | 20.83 | 1,637,922 | +0.28(+1.38%) |
Mar 30, 2017 | 20.14 | 20.56 | 20.08 | 20.55 | 1,705,852 | +0.43(+2.13%) |
Mar 29, 2017 | 20.15 | 20.22 | 19.86 | 20.12 | 1,768,937 | +0.00(+0.00%) |
Mar 28, 2017 | 20.01 | 20.44 | 20.00 | 20.12 | 2,868,116 | +0.04(+0.21%) |
Mar 27, 2017 | 19.80 | 20.13 | 19.63 | 20.08 | 2,864,662 | +0.03(+0.17%) |
Mar 24, 2017 | 20.11 | 20.23 | 19.92 | 20.04 | 2,147,460 | -0.09(-0.43%) |
Mar 23, 2017 | 20.29 | 20.36 | 20.03 | 20.13 | 2,136,952 | -0.14(-0.68%) |
Mar 22, 2017 | 19.97 | 20.33 | 19.87 | 20.27 | 2,263,519 | +0.30(+1.50%) |
Mar 21, 2017 | 20.08 | 20.21 | 19.93 | 19.97 | 3,532,310 | -0.03(-0.17%) |
Mar 20, 2017 | 19.75 | 20.16 | 19.71 | 20.00 | 2,767,354 | +0.31(+1.57%) |
Mar 17, 2017 | 19.97 | 19.97 | 19.65 | 19.69 | 2,345,710 | -0.16(-0.82%) |
Mar 16, 2017 | 20.37 | 20.45 | 19.86 | 19.86 | 2,225,903 | -0.45(-2.24%) |
Mar 15, 2017 | 20.07 | 20.34 | 19.96 | 20.31 | 2,508,195 | +0.33(+1.67%) |
Mar 14, 2017 | 19.92 | 20.04 | 19.76 | 19.98 | 2,201,643 | -0.03(-0.13%) |
Mar 13, 2017 | 19.69 | 20.26 | 19.65 | 20.00 | 4,500,755 | +0.45(+2.32%) |
Mar 10, 2017 | 19.33 | 19.58 | 19.33 | 19.55 | 2,517,187 | +0.33(+1.69%) |
Mar 09, 2017 | 19.54 | 19.65 | 19.13 | 19.22 | 1,429,324 | -0.20(-1.01%) |
Mar 08, 2017 | 19.53 | 19.70 | 19.19 | 19.42 | 1,893,835 | -0.07(-0.35%) |
Mar 07, 2017 | 19.53 | 19.65 | 19.39 | 19.49 | 1,708,135 | -0.13(-0.66%) |
Mar 06, 2017 | 19.52 | 19.70 | 19.24 | 19.62 | 3,291,850 | +0.15(+0.79%) |
Mar 03, 2017 | 19.10 | 19.49 | 18.90 | 19.46 | 1,956,620 | +0.35(+1.84%) |
Mar 02, 2017 | 19.66 | 19.68 | 19.10 | 19.11 | 2,292,280 | -0.53(-2.70%) |