Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.49 | 22.55 | 22.30 | 22.42 | 4,545,785 | -0.11(-0.49%) |
May 30, 2017 | 22.53 | 22.61 | 22.52 | 22.53 | 3,189,534 | -0.08(-0.34%) |
May 26, 2017 | 22.61 | 22.64 | 22.52 | 22.61 | 1,717,964 | +0.06(+0.27%) |
May 25, 2017 | 22.76 | 22.82 | 22.47 | 22.55 | 2,497,020 | -0.09(-0.38%) |
May 24, 2017 | 22.61 | 22.66 | 22.47 | 22.64 | 1,682,538 | +0.02(+0.08%) |
May 23, 2017 | 22.67 | 22.77 | 22.59 | 22.62 | 3,132,274 | -0.03(-0.15%) |
May 22, 2017 | 22.53 | 22.75 | 22.53 | 22.65 | 2,579,716 | +0.13(+0.57%) |
May 19, 2017 | 22.29 | 22.57 | 22.25 | 22.53 | 3,379,010 | +0.40(+1.82%) |
May 18, 2017 | 22.07 | 22.26 | 21.93 | 22.12 | 4,550,564 | +0.01(+0.04%) |
May 17, 2017 | 22.40 | 22.42 | 22.08 | 22.11 | 6,327,344 | -0.46(-2.05%) |
May 16, 2017 | 22.72 | 22.80 | 22.57 | 22.58 | 2,262,061 | -0.03(-0.11%) |
May 15, 2017 | 22.59 | 22.70 | 22.58 | 22.60 | 1,849,814 | +0.22(+1.00%) |
May 12, 2017 | 22.41 | 22.47 | 22.28 | 22.38 | 2,740,330 | -0.03(-0.15%) |
May 11, 2017 | 22.46 | 22.50 | 22.35 | 22.41 | 2,955,695 | -0.19(-0.83%) |
May 10, 2017 | 22.46 | 22.62 | 22.41 | 22.60 | 2,158,352 | +0.21(+0.92%) |
May 09, 2017 | 22.52 | 22.57 | 22.30 | 22.40 | 3,909,755 | -0.16(-0.72%) |
May 08, 2017 | 22.57 | 22.59 | 22.45 | 22.56 | 3,296,868 | +0.03(+0.11%) |
May 05, 2017 | 22.16 | 22.56 | 22.14 | 22.53 | 3,581,685 | +0.41(+1.86%) |
May 04, 2017 | 22.29 | 22.37 | 22.08 | 22.12 | 10,332,014 | -0.27(-1.22%) |
May 03, 2017 | 22.41 | 22.52 | 22.35 | 22.40 | 5,823,512 | -0.08(-0.34%) |
May 02, 2017 | 22.46 | 22.53 | 22.40 | 22.47 | 2,655,622 | +0.00(+0.00%) |
May 01, 2017 | 22.53 | 22.62 | 22.47 | 22.47 | 1,681,997 | -0.03(-0.15%) |
Apr 28, 2017 | 22.44 | 22.58 | 22.38 | 22.51 | 2,248,716 | +0.04(+0.19%) |
Apr 27, 2017 | 22.71 | 22.75 | 22.27 | 22.47 | 4,985,792 | -0.24(-1.06%) |
Apr 26, 2017 | 22.90 | 23.01 | 22.70 | 22.71 | 4,003,091 | -0.25(-1.08%) |
Apr 25, 2017 | 22.89 | 22.98 | 22.86 | 22.95 | 2,129,837 | -0.03(-0.11%) |
Apr 24, 2017 | 23.13 | 23.13 | 22.96 | 22.98 | 1,942,073 | +0.21(+0.90%) |
Apr 21, 2017 | 22.74 | 22.83 | 22.71 | 22.77 | 1,481,492 | -0.07(-0.30%) |
Apr 20, 2017 | 22.68 | 22.90 | 22.68 | 22.84 | 2,969,908 | +0.14(+0.60%) |
Apr 19, 2017 | 22.92 | 22.98 | 22.66 | 22.71 | 2,054,470 | -0.27(-1.16%) |
Apr 18, 2017 | 23.03 | 23.07 | 22.83 | 22.97 | 3,243,608 | -0.20(-0.85%) |
Apr 17, 2017 | 22.99 | 23.25 | 22.99 | 23.17 | 2,547,918 | +0.29(+1.27%) |
Apr 13, 2017 | 23.21 | 23.22 | 22.88 | 22.88 | 3,930,573 | -0.31(-1.33%) |
Apr 12, 2017 | 23.19 | 23.29 | 23.10 | 23.19 | 2,993,479 | -0.02(-0.07%) |
Apr 11, 2017 | 23.25 | 23.25 | 22.99 | 23.20 | 2,967,434 | -0.03(-0.11%) |
Apr 10, 2017 | 23.02 | 23.29 | 23.02 | 23.23 | 1,617,959 | +0.20(+0.86%) |
Apr 07, 2017 | 23.14 | 23.16 | 23.01 | 23.03 | 2,018,076 | -0.03(-0.15%) |
Apr 06, 2017 | 23.03 | 23.13 | 22.98 | 23.07 | 1,983,021 | +0.12(+0.52%) |
Apr 05, 2017 | 23.11 | 23.22 | 22.94 | 22.95 | 3,110,222 | -0.09(-0.41%) |
Apr 04, 2017 | 22.83 | 23.06 | 22.81 | 23.04 | 3,136,168 | +0.09(+0.37%) |
Apr 03, 2017 | 23.01 | 23.06 | 22.71 | 22.95 | 4,164,425 | -0.09(-0.37%) |
Mar 31, 2017 | 23.09 | 23.15 | 23.01 | 23.04 | 2,273,200 | +0.00(+0.00%) |
Mar 30, 2017 | 23.21 | 23.25 | 23.03 | 23.04 | 3,958,851 | -0.14(-0.59%) |
Mar 29, 2017 | 22.97 | 23.18 | 22.92 | 23.18 | 1,958,481 | +0.18(+0.78%) |
Mar 28, 2017 | 22.83 | 23.06 | 22.83 | 23.00 | 2,146,993 | +0.18(+0.79%) |
Mar 27, 2017 | 22.70 | 22.86 | 22.56 | 22.82 | 2,194,501 | +0.08(+0.34%) |
Mar 24, 2017 | 22.77 | 22.85 | 22.71 | 22.74 | 3,559,548 | -0.03(-0.15%) |
Mar 23, 2017 | 22.65 | 22.89 | 22.65 | 22.77 | 7,273,329 | +0.09(+0.38%) |
Mar 22, 2017 | 22.47 | 22.71 | 22.40 | 22.69 | 3,071,435 | +0.14(+0.61%) |
Mar 21, 2017 | 22.94 | 23.06 | 22.55 | 22.55 | 9,482,572 | -0.25(-1.09%) |
Mar 20, 2017 | 22.89 | 22.92 | 22.72 | 22.80 | 1,890,736 | -0.09(-0.41%) |
Mar 17, 2017 | 23.12 | 23.17 | 22.89 | 22.89 | 2,996,954 | -0.14(-0.60%) |
Mar 16, 2017 | 23.06 | 23.19 | 23.01 | 23.03 | 2,384,011 | +0.02(+0.07%) |
Mar 15, 2017 | 22.65 | 23.01 | 22.62 | 23.01 | 4,376,977 | +0.45(+2.01%) |
Mar 14, 2017 | 22.66 | 22.71 | 22.53 | 22.56 | 2,899,033 | -0.29(-1.28%) |
Mar 13, 2017 | 22.73 | 22.88 | 22.72 | 22.85 | 2,084,063 | +0.11(+0.49%) |
Mar 10, 2017 | 22.84 | 22.91 | 22.62 | 22.74 | 2,552,366 | +0.03(+0.11%) |
Mar 09, 2017 | 22.72 | 22.85 | 22.60 | 22.71 | 2,743,423 | +0.00(+0.00%) |
Mar 08, 2017 | 23.00 | 23.03 | 22.71 | 22.71 | 4,067,821 | -0.28(-1.23%) |
Mar 07, 2017 | 23.04 | 23.05 | 22.95 | 23.00 | 3,206,877 | -0.04(-0.19%) |
Mar 06, 2017 | 22.95 | 23.05 | 22.84 | 23.04 | 2,335,140 | +0.03(+0.15%) |
Mar 03, 2017 | 22.85 | 23.04 | 22.83 | 23.01 | 1,768,031 | +0.14(+0.60%) |
Mar 02, 2017 | 22.98 | 23.02 | 22.87 | 22.87 | 2,703,631 | -0.17(-0.74%) |