Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.02 | 23.15 | 22.87 | 22.95 | 2,592,747 | -0.09(-0.41%) |
May 30, 2017 | 23.00 | 23.14 | 22.96 | 23.05 | 2,039,134 | +0.06(+0.24%) |
May 26, 2017 | 22.80 | 23.04 | 22.73 | 22.99 | 1,557,952 | +0.18(+0.79%) |
May 25, 2017 | 22.88 | 23.00 | 22.70 | 22.81 | 1,436,871 | -0.05(-0.22%) |
May 24, 2017 | 22.83 | 22.98 | 22.78 | 22.86 | 1,727,770 | +0.08(+0.36%) |
May 23, 2017 | 22.84 | 22.93 | 22.72 | 22.78 | 1,690,694 | +0.02(+0.08%) |
May 22, 2017 | 22.60 | 22.83 | 22.53 | 22.76 | 2,423,916 | +0.15(+0.66%) |
May 19, 2017 | 22.70 | 22.70 | 22.43 | 22.61 | 2,045,815 | +0.08(+0.36%) |
May 18, 2017 | 22.18 | 22.56 | 22.11 | 22.53 | 1,733,086 | +0.28(+1.24%) |
May 17, 2017 | 22.26 | 22.36 | 22.14 | 22.25 | 2,808,038 | -0.01(-0.06%) |
May 16, 2017 | 22.32 | 22.34 | 22.09 | 22.26 | 1,872,638 | -0.01(-0.03%) |
May 15, 2017 | 22.26 | 22.37 | 22.12 | 22.27 | 2,569,507 | +0.00(+0.00%) |
May 12, 2017 | 22.23 | 22.34 | 22.20 | 22.27 | 1,741,212 | +0.03(+0.14%) |
May 11, 2017 | 22.21 | 22.30 | 21.99 | 22.24 | 2,359,539 | -0.02(-0.11%) |
May 10, 2017 | 22.35 | 22.35 | 22.07 | 22.26 | 2,530,167 | +0.16(+0.74%) |
May 09, 2017 | 22.08 | 22.20 | 22.03 | 22.10 | 1,895,468 | +0.04(+0.20%) |
May 08, 2017 | 22.14 | 22.15 | 21.84 | 22.06 | 2,068,759 | -0.04(-0.20%) |
May 05, 2017 | 21.98 | 22.11 | 21.91 | 22.10 | 1,956,616 | +0.16(+0.71%) |
May 04, 2017 | 21.94 | 21.98 | 21.74 | 21.94 | 1,861,414 | -0.03(-0.14%) |
May 03, 2017 | 22.01 | 22.01 | 21.85 | 21.98 | 1,503,117 | -0.03(-0.14%) |
May 02, 2017 | 21.79 | 22.03 | 21.79 | 22.01 | 2,330,834 | +0.16(+0.74%) |
May 01, 2017 | 21.81 | 21.91 | 21.63 | 21.84 | 2,293,039 | +0.09(+0.40%) |
Apr 28, 2017 | 21.78 | 21.81 | 21.44 | 21.76 | 2,658,693 | +0.06(+0.26%) |
Apr 27, 2017 | 21.50 | 21.96 | 21.44 | 21.70 | 2,116,548 | +0.02(+0.09%) |
Apr 26, 2017 | 21.57 | 21.68 | 21.44 | 21.68 | 1,338,858 | +0.08(+0.35%) |
Apr 25, 2017 | 21.45 | 21.65 | 21.37 | 21.61 | 2,879,190 | +0.17(+0.79%) |
Apr 24, 2017 | 21.73 | 21.81 | 21.40 | 21.44 | 1,266,618 | -0.19(-0.87%) |
Apr 21, 2017 | 21.50 | 21.64 | 21.49 | 21.63 | 1,064,152 | +0.08(+0.35%) |
Apr 20, 2017 | 21.56 | 21.58 | 21.43 | 21.55 | 987,918 | +0.01(+0.06%) |
Apr 19, 2017 | 21.54 | 21.62 | 21.44 | 21.54 | 990,009 | +0.00(+0.00%) |
Apr 18, 2017 | 21.47 | 21.56 | 21.42 | 21.54 | 1,884,359 | +0.07(+0.32%) |
Apr 17, 2017 | 21.39 | 21.48 | 21.30 | 21.47 | 1,096,074 | +0.12(+0.56%) |
Apr 13, 2017 | 21.43 | 21.56 | 21.29 | 21.35 | 1,383,503 | -0.09(-0.44%) |
Apr 12, 2017 | 21.59 | 21.64 | 21.39 | 21.44 | 1,399,627 | -0.09(-0.44%) |
Apr 11, 2017 | 21.46 | 21.74 | 21.43 | 21.54 | 1,524,365 | +0.08(+0.38%) |
Apr 10, 2017 | 21.42 | 21.51 | 21.33 | 21.46 | 976,005 | +0.07(+0.35%) |
Apr 07, 2017 | 21.21 | 21.41 | 21.15 | 21.38 | 1,551,613 | +0.21(+0.97%) |
Apr 06, 2017 | 21.03 | 21.19 | 20.84 | 21.18 | 1,200,518 | +0.15(+0.71%) |
Apr 05, 2017 | 21.03 | 21.16 | 20.85 | 21.03 | 1,995,740 | -0.01(-0.06%) |
Apr 04, 2017 | 20.86 | 21.08 | 20.71 | 21.04 | 1,407,877 | +0.20(+0.96%) |
Apr 03, 2017 | 20.83 | 20.94 | 20.76 | 20.84 | 1,241,908 | -0.06(-0.27%) |
Mar 31, 2017 | 20.73 | 20.91 | 20.68 | 20.89 | 1,602,729 | +0.14(+0.66%) |
Mar 30, 2017 | 20.57 | 20.81 | 20.46 | 20.76 | 2,394,496 | +0.20(+0.97%) |
Mar 29, 2017 | 20.29 | 20.56 | 20.24 | 20.56 | 1,381,230 | +0.29(+1.45%) |
Mar 28, 2017 | 20.16 | 20.29 | 20.04 | 20.26 | 857,117 | +0.14(+0.68%) |
Mar 27, 2017 | 20.20 | 20.31 | 20.04 | 20.13 | 957,330 | -0.08(-0.40%) |
Mar 24, 2017 | 20.12 | 20.27 | 20.04 | 20.21 | 1,757,918 | +0.21(+1.03%) |
Mar 23, 2017 | 19.93 | 20.20 | 19.92 | 20.00 | 1,424,771 | +0.05(+0.25%) |
Mar 22, 2017 | 19.78 | 20.06 | 19.63 | 19.95 | 1,570,271 | +0.17(+0.85%) |
Mar 21, 2017 | 19.94 | 19.97 | 19.70 | 19.78 | 1,184,825 | -0.09(-0.47%) |
Mar 20, 2017 | 19.94 | 19.98 | 19.79 | 19.88 | 921,153 | -0.11(-0.56%) |
Mar 17, 2017 | 19.57 | 20.01 | 19.46 | 19.99 | 4,011,407 | +0.56(+2.90%) |
Mar 16, 2017 | 19.39 | 19.56 | 19.23 | 19.43 | 1,089,086 | +0.05(+0.26%) |
Mar 15, 2017 | 19.00 | 19.49 | 19.00 | 19.38 | 1,143,915 | +0.42(+2.21%) |
Mar 14, 2017 | 19.01 | 19.06 | 18.91 | 18.96 | 749,741 | -0.10(-0.52%) |
Mar 13, 2017 | 18.95 | 19.15 | 18.95 | 19.06 | 1,172,019 | +0.13(+0.69%) |
Mar 10, 2017 | 19.10 | 19.22 | 18.89 | 18.93 | 1,041,490 | -0.08(-0.43%) |
Mar 09, 2017 | 19.52 | 19.57 | 18.91 | 19.01 | 1,532,460 | -0.50(-2.56%) |
Mar 08, 2017 | 19.83 | 19.87 | 19.47 | 19.51 | 2,069,388 | -0.40(-2.03%) |
Mar 07, 2017 | 19.87 | 19.92 | 19.82 | 19.91 | 1,235,157 | +0.05(+0.25%) |
Mar 06, 2017 | 19.74 | 19.91 | 19.64 | 19.86 | 1,235,973 | +0.03(+0.15%) |
Mar 03, 2017 | 19.64 | 19.84 | 19.55 | 19.83 | 1,393,762 | +0.21(+1.09%) |
Mar 02, 2017 | 19.48 | 19.63 | 19.45 | 19.62 | 971,145 | +0.06(+0.31%) |