Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.72 | 20.93 | 20.71 | 20.87 | 4,265,654 | +0.20(+0.97%) |
May 30, 2017 | 20.46 | 20.69 | 20.41 | 20.67 | 4,149,729 | +0.21(+1.02%) |
May 26, 2017 | 20.37 | 20.49 | 20.37 | 20.46 | 3,178,040 | +0.02(+0.12%) |
May 25, 2017 | 20.23 | 20.46 | 20.20 | 20.44 | 1,805,566 | +0.25(+1.23%) |
May 24, 2017 | 20.15 | 20.20 | 20.08 | 20.19 | 2,966,353 | +0.06(+0.32%) |
May 23, 2017 | 20.06 | 20.28 | 19.98 | 20.12 | 3,040,421 | +0.10(+0.52%) |
May 22, 2017 | 19.75 | 20.05 | 19.73 | 20.02 | 3,756,233 | +0.25(+1.26%) |
May 19, 2017 | 19.66 | 19.78 | 19.50 | 19.77 | 3,182,543 | +0.16(+0.82%) |
May 18, 2017 | 19.48 | 19.66 | 19.30 | 19.61 | 5,194,428 | +0.20(+1.03%) |
May 17, 2017 | 19.38 | 19.51 | 19.28 | 19.41 | 2,699,510 | +0.03(+0.17%) |
May 16, 2017 | 19.65 | 19.70 | 19.38 | 19.38 | 3,090,254 | -0.25(-1.26%) |
May 15, 2017 | 19.45 | 19.66 | 19.45 | 19.63 | 3,359,206 | +0.18(+0.91%) |
May 12, 2017 | 19.40 | 19.51 | 19.35 | 19.45 | 2,339,069 | +0.13(+0.66%) |
May 11, 2017 | 19.30 | 19.35 | 19.18 | 19.32 | 2,370,284 | +0.00(+0.00%) |
May 10, 2017 | 19.30 | 19.40 | 19.24 | 19.32 | 2,428,996 | +0.03(+0.17%) |
May 09, 2017 | 19.49 | 19.59 | 19.24 | 19.29 | 2,517,808 | -0.22(-1.15%) |
May 08, 2017 | 19.67 | 19.70 | 19.46 | 19.52 | 2,156,769 | -0.12(-0.61%) |
May 05, 2017 | 19.51 | 19.72 | 19.47 | 19.64 | 3,562,542 | +0.20(+1.03%) |
May 04, 2017 | 19.21 | 19.47 | 19.18 | 19.44 | 5,815,115 | +0.22(+1.12%) |
May 03, 2017 | 19.47 | 19.48 | 19.16 | 19.22 | 3,861,709 | -0.18(-0.95%) |
May 02, 2017 | 19.27 | 19.42 | 19.24 | 19.40 | 3,543,640 | +0.12(+0.62%) |
May 01, 2017 | 19.44 | 19.45 | 19.24 | 19.28 | 2,558,252 | -0.13(-0.66%) |
Apr 28, 2017 | 19.47 | 19.48 | 19.34 | 19.41 | 3,024,141 | -0.09(-0.45%) |
Apr 27, 2017 | 19.29 | 19.56 | 19.29 | 19.50 | 4,825,565 | +0.22(+1.12%) |
Apr 26, 2017 | 19.39 | 19.47 | 19.25 | 19.28 | 3,708,913 | -0.13(-0.68%) |
Apr 25, 2017 | 19.22 | 19.42 | 19.20 | 19.42 | 3,667,639 | +0.14(+0.70%) |
Apr 24, 2017 | 19.07 | 19.34 | 19.03 | 19.28 | 5,378,279 | +0.06(+0.29%) |
Apr 21, 2017 | 19.17 | 19.31 | 19.16 | 19.23 | 7,188,869 | +0.06(+0.29%) |
Apr 20, 2017 | 19.26 | 19.20 | 19.08 | 19.17 | 3,683,182 | -0.09(-0.45%) |
Apr 19, 2017 | 19.24 | 19.30 | 19.14 | 19.26 | 5,858,300 | +0.02(+0.08%) |
Apr 18, 2017 | 19.09 | 19.27 | 19.04 | 19.24 | 4,732,045 | +0.15(+0.79%) |
Apr 17, 2017 | 18.94 | 19.10 | 18.89 | 19.09 | 2,410,760 | +0.19(+1.01%) |
Apr 13, 2017 | 19.02 | 19.02 | 18.73 | 18.90 | 2,614,280 | -0.13(-0.67%) |
Apr 12, 2017 | 18.96 | 19.05 | 18.84 | 19.03 | 2,286,979 | +0.07(+0.38%) |
Apr 11, 2017 | 18.84 | 18.99 | 18.71 | 18.96 | 3,375,404 | +0.09(+0.46%) |
Apr 10, 2017 | 18.86 | 18.92 | 18.75 | 18.87 | 2,863,051 | +0.05(+0.25%) |
Apr 07, 2017 | 18.99 | 19.04 | 18.81 | 18.82 | 6,861,125 | -0.13(-0.67%) |
Apr 06, 2017 | 18.89 | 19.03 | 18.79 | 18.95 | 3,483,962 | +0.05(+0.25%) |
Apr 05, 2017 | 18.80 | 18.92 | 18.73 | 18.90 | 3,714,591 | +0.10(+0.51%) |
Apr 04, 2017 | 18.80 | 18.91 | 18.73 | 18.80 | 3,390,268 | -0.02(-0.08%) |
Apr 03, 2017 | 18.87 | 18.89 | 18.70 | 18.82 | 2,848,979 | -0.09(-0.46%) |
Mar 31, 2017 | 18.74 | 18.98 | 18.74 | 18.91 | 2,607,473 | +0.16(+0.85%) |
Mar 30, 2017 | 18.74 | 18.80 | 18.66 | 18.75 | 2,556,244 | -0.10(-0.51%) |
Mar 29, 2017 | 18.84 | 18.86 | 18.69 | 18.84 | 1,999,320 | +0.00(+0.00%) |
Mar 28, 2017 | 18.92 | 18.92 | 18.73 | 18.84 | 2,482,905 | -0.08(-0.42%) |
Mar 27, 2017 | 19.08 | 19.11 | 18.80 | 18.92 | 2,574,327 | -0.05(-0.25%) |
Mar 24, 2017 | 18.91 | 19.03 | 18.83 | 18.97 | 2,944,373 | +0.10(+0.51%) |
Mar 23, 2017 | 18.89 | 19.13 | 18.82 | 18.88 | 3,060,680 | -0.05(-0.25%) |
Mar 22, 2017 | 18.80 | 18.97 | 18.80 | 18.92 | 4,347,523 | +0.19(+1.02%) |
Mar 21, 2017 | 18.51 | 18.83 | 18.43 | 18.73 | 5,107,434 | +0.28(+1.51%) |
Mar 20, 2017 | 18.64 | 18.73 | 18.42 | 18.45 | 2,972,580 | -0.22(-1.19%) |
Mar 17, 2017 | 18.63 | 18.76 | 18.57 | 18.68 | 4,814,159 | +0.10(+0.56%) |
Mar 16, 2017 | 18.77 | 18.77 | 18.53 | 18.57 | 3,059,289 | -0.27(-1.43%) |
Mar 15, 2017 | 18.65 | 19.27 | 18.53 | 18.84 | 4,947,016 | +0.28(+1.50%) |
Mar 14, 2017 | 18.65 | 18.70 | 18.53 | 18.57 | 2,839,345 | -0.11(-0.60%) |
Mar 13, 2017 | 18.53 | 18.69 | 18.49 | 18.68 | 3,969,108 | +0.14(+0.73%) |
Mar 10, 2017 | 18.41 | 18.56 | 18.36 | 18.54 | 3,080,108 | +0.27(+1.48%) |
Mar 09, 2017 | 18.34 | 18.46 | 18.25 | 18.27 | 4,398,628 | -0.02(-0.13%) |
Mar 08, 2017 | 18.53 | 18.56 | 18.30 | 18.30 | 3,728,537 | -0.38(-2.04%) |
Mar 07, 2017 | 18.75 | 18.80 | 18.65 | 18.68 | 3,846,075 | -0.06(-0.34%) |
Mar 06, 2017 | 18.84 | 18.89 | 18.70 | 18.74 | 4,256,874 | -0.11(-0.59%) |
Mar 03, 2017 | 19.16 | 19.16 | 18.72 | 18.85 | 6,192,805 | -0.29(-1.54%) |
Mar 02, 2017 | 18.92 | 19.30 | 18.89 | 19.15 | 3,674,385 | +0.15(+0.80%) |