Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.73 | 19.88 | 19.27 | 19.57 | 11,928,488 | -0.23(-1.16%) |
May 30, 2017 | 20.15 | 20.27 | 19.73 | 19.79 | 8,383,052 | -0.47(-2.30%) |
May 26, 2017 | 20.31 | 20.43 | 20.02 | 20.26 | 7,572,429 | -0.09(-0.44%) |
May 25, 2017 | 20.10 | 20.40 | 19.66 | 20.35 | 7,854,641 | +0.20(+1.02%) |
May 24, 2017 | 20.66 | 20.84 | 19.85 | 20.15 | 16,448,489 | -0.49(-2.38%) |
May 23, 2017 | 21.58 | 21.69 | 20.45 | 20.64 | 19,909,462 | -0.77(-3.59%) |
May 22, 2017 | 23.00 | 23.09 | 21.37 | 21.41 | 35,608,116 | -0.46(-2.10%) |
May 19, 2017 | 21.23 | 21.94 | 21.19 | 21.87 | 5,262,135 | +0.71(+3.37%) |
May 18, 2017 | 20.78 | 21.23 | 20.61 | 21.15 | 4,108,787 | +0.24(+1.14%) |
May 17, 2017 | 21.46 | 21.46 | 20.71 | 20.92 | 6,562,649 | -0.94(-4.31%) |
May 16, 2017 | 21.62 | 21.96 | 21.62 | 21.86 | 4,336,695 | +0.30(+1.41%) |
May 15, 2017 | 21.31 | 21.73 | 21.28 | 21.55 | 6,974,727 | +0.47(+2.21%) |
May 12, 2017 | 21.15 | 21.28 | 21.02 | 21.09 | 3,125,443 | -0.08(-0.39%) |
May 11, 2017 | 21.13 | 21.33 | 20.95 | 21.17 | 3,744,445 | -0.02(-0.08%) |
May 10, 2017 | 20.61 | 21.25 | 20.58 | 21.19 | 4,775,445 | +0.62(+3.03%) |
May 09, 2017 | 20.27 | 20.63 | 20.15 | 20.56 | 3,169,536 | +0.34(+1.70%) |
May 08, 2017 | 20.45 | 20.51 | 20.15 | 20.22 | 2,328,323 | -0.24(-1.16%) |
May 05, 2017 | 20.07 | 20.48 | 20.05 | 20.46 | 2,285,597 | +0.45(+2.25%) |
May 04, 2017 | 20.07 | 20.07 | 19.71 | 20.01 | 5,143,175 | -0.05(-0.24%) |
May 03, 2017 | 20.47 | 20.56 | 19.94 | 20.06 | 3,955,037 | -0.52(-2.55%) |
May 02, 2017 | 20.75 | 20.88 | 20.30 | 20.58 | 4,779,278 | -0.15(-0.71%) |
May 01, 2017 | 20.65 | 20.96 | 20.17 | 20.73 | 3,697,262 | +0.45(+2.22%) |
Apr 28, 2017 | 20.56 | 20.56 | 20.12 | 20.28 | 4,743,138 | -0.29(-1.39%) |
Apr 27, 2017 | 20.63 | 20.99 | 20.54 | 20.56 | 4,891,926 | -0.04(-0.20%) |
Apr 26, 2017 | 21.27 | 21.60 | 20.15 | 20.60 | 7,658,089 | -0.27(-1.29%) |
Apr 25, 2017 | 20.50 | 20.95 | 20.42 | 20.88 | 6,534,228 | +0.47(+2.29%) |
Apr 24, 2017 | 20.13 | 20.50 | 20.09 | 20.41 | 5,906,995 | +0.76(+3.87%) |
Apr 21, 2017 | 19.91 | 19.95 | 19.62 | 19.65 | 2,481,752 | -0.28(-1.40%) |
Apr 20, 2017 | 19.62 | 19.97 | 19.57 | 19.93 | 4,150,292 | +0.45(+2.31%) |
Apr 19, 2017 | 19.47 | 19.60 | 19.34 | 19.48 | 3,481,492 | +0.10(+0.51%) |
Apr 18, 2017 | 19.18 | 19.40 | 19.04 | 19.38 | 2,440,009 | +0.13(+0.68%) |
Apr 17, 2017 | 19.22 | 19.32 | 19.03 | 19.25 | 2,106,501 | +0.11(+0.56%) |
Apr 13, 2017 | 19.41 | 19.74 | 19.04 | 19.14 | 3,384,960 | -0.29(-1.48%) |
Apr 12, 2017 | 20.02 | 20.05 | 19.37 | 19.43 | 3,413,859 | -0.65(-3.22%) |
Apr 11, 2017 | 20.15 | 20.22 | 19.82 | 20.07 | 2,658,688 | -0.10(-0.49%) |
Apr 10, 2017 | 20.31 | 20.39 | 20.02 | 20.17 | 2,358,722 | -0.03(-0.16%) |
Apr 07, 2017 | 20.07 | 20.27 | 19.96 | 20.20 | 2,722,397 | +0.02(+0.12%) |
Apr 06, 2017 | 20.06 | 20.27 | 19.97 | 20.18 | 2,759,411 | +0.16(+0.82%) |
Apr 05, 2017 | 20.47 | 20.47 | 19.92 | 20.02 | 3,696,901 | -0.30(-1.49%) |
Apr 04, 2017 | 19.82 | 20.33 | 19.70 | 20.32 | 3,874,801 | +0.41(+2.06%) |
Apr 03, 2017 | 20.29 | 20.38 | 19.75 | 19.91 | 4,521,382 | -0.18(-0.90%) |
Mar 31, 2017 | 20.44 | 20.51 | 20.08 | 20.09 | 4,931,429 | -0.43(-2.11%) |
Mar 30, 2017 | 19.83 | 20.65 | 19.66 | 20.52 | 5,824,306 | +0.73(+3.68%) |
Mar 29, 2017 | 19.74 | 20.08 | 19.69 | 19.79 | 3,595,436 | +0.06(+0.29%) |
Mar 28, 2017 | 19.03 | 19.88 | 18.95 | 19.74 | 7,867,646 | +1.00(+5.33%) |
Mar 27, 2017 | 18.12 | 18.78 | 18.03 | 18.74 | 2,336,005 | +0.20(+1.06%) |
Mar 24, 2017 | 18.80 | 18.93 | 18.41 | 18.54 | 3,190,270 | -0.25(-1.35%) |
Mar 23, 2017 | 18.37 | 18.85 | 18.33 | 18.80 | 3,284,681 | +0.37(+2.00%) |
Mar 22, 2017 | 18.13 | 18.47 | 17.94 | 18.43 | 3,146,082 | +0.29(+1.58%) |
Mar 21, 2017 | 18.84 | 18.88 | 18.08 | 18.14 | 3,507,604 | -0.69(-3.65%) |
Mar 20, 2017 | 18.74 | 18.86 | 18.53 | 18.83 | 2,288,112 | +0.10(+0.52%) |
Mar 17, 2017 | 18.55 | 18.77 | 18.41 | 18.73 | 5,401,197 | +0.27(+1.46%) |
Mar 16, 2017 | 18.73 | 18.79 | 18.27 | 18.46 | 3,017,553 | -0.07(-0.35%) |
Mar 15, 2017 | 18.49 | 18.62 | 18.05 | 18.53 | 3,473,653 | +0.27(+1.48%) |
Mar 14, 2017 | 18.14 | 18.27 | 17.97 | 18.26 | 2,854,585 | +0.03(+0.18%) |
Mar 13, 2017 | 17.90 | 18.25 | 17.89 | 18.22 | 2,427,032 | +0.41(+2.27%) |
Mar 10, 2017 | 17.90 | 18.05 | 17.64 | 17.82 | 3,085,161 | +0.02(+0.09%) |
Mar 09, 2017 | 18.03 | 18.05 | 17.59 | 17.80 | 2,654,524 | -0.22(-1.22%) |
Mar 08, 2017 | 18.22 | 18.48 | 17.99 | 18.02 | 3,114,010 | -0.19(-1.03%) |
Mar 07, 2017 | 18.27 | 18.33 | 18.01 | 18.21 | 3,235,451 | +0.00(+0.00%) |
Mar 06, 2017 | 18.33 | 18.40 | 18.01 | 18.21 | 8,731,512 | -0.29(-1.58%) |
Mar 03, 2017 | 18.25 | 18.55 | 18.18 | 18.50 | 5,000,049 | +0.28(+1.56%) |
Mar 02, 2017 | 18.75 | 18.83 | 18.18 | 18.22 | 2,346,249 | -0.53(-2.82%) |