Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.64 | 22.76 | 22.20 | 22.42 | 4,751,426 | -0.07(-0.31%) |
May 30, 2017 | 22.90 | 22.91 | 22.49 | 22.49 | 3,333,745 | -0.46(-2.00%) |
May 26, 2017 | 22.84 | 23.12 | 22.79 | 22.95 | 4,881,281 | +0.14(+0.61%) |
May 25, 2017 | 22.49 | 22.91 | 22.36 | 22.81 | 5,140,450 | +0.44(+1.97%) |
May 24, 2017 | 22.11 | 22.50 | 22.03 | 22.37 | 5,706,163 | +0.29(+1.31%) |
May 23, 2017 | 22.02 | 22.23 | 21.83 | 22.08 | 5,536,229 | +0.51(+2.36%) |
May 22, 2017 | 21.34 | 21.73 | 21.28 | 21.57 | 3,614,294 | +0.29(+1.36%) |
May 19, 2017 | 21.13 | 21.34 | 21.02 | 21.28 | 3,342,120 | +0.27(+1.29%) |
May 18, 2017 | 20.90 | 21.23 | 20.70 | 21.01 | 4,233,429 | +0.05(+0.24%) |
May 17, 2017 | 21.06 | 21.44 | 20.93 | 20.96 | 4,207,220 | -0.55(-2.56%) |
May 16, 2017 | 21.34 | 21.54 | 21.03 | 21.51 | 5,363,770 | +0.25(+1.18%) |
May 15, 2017 | 21.21 | 21.44 | 20.96 | 21.26 | 5,194,773 | +0.03(+0.14%) |
May 12, 2017 | 21.53 | 21.63 | 21.22 | 21.23 | 4,019,042 | -0.35(-1.62%) |
May 11, 2017 | 21.55 | 21.76 | 21.25 | 21.58 | 4,414,175 | -0.05(-0.23%) |
May 10, 2017 | 21.84 | 22.04 | 21.55 | 21.63 | 4,803,184 | -0.21(-0.96%) |
May 09, 2017 | 21.43 | 22.15 | 21.43 | 21.84 | 5,788,421 | +0.43(+2.01%) |
May 08, 2017 | 21.51 | 21.68 | 21.32 | 21.41 | 4,623,206 | -0.10(-0.46%) |
May 05, 2017 | 21.65 | 21.65 | 21.28 | 21.51 | 5,083,585 | -0.03(-0.14%) |
May 04, 2017 | 21.91 | 22.07 | 21.38 | 21.54 | 6,028,380 | -0.36(-1.64%) |
May 03, 2017 | 21.98 | 22.00 | 21.67 | 21.90 | 4,710,049 | -0.16(-0.73%) |
May 02, 2017 | 21.61 | 22.09 | 21.60 | 22.06 | 5,756,449 | +0.44(+2.04%) |
May 01, 2017 | 21.76 | 21.88 | 21.56 | 21.62 | 6,819,588 | -0.21(-0.96%) |
Apr 28, 2017 | 22.23 | 22.30 | 21.73 | 21.83 | 5,455,114 | -0.31(-1.40%) |
Apr 27, 2017 | 21.98 | 22.32 | 21.47 | 22.14 | 9,280,807 | -0.11(-0.49%) |
Apr 26, 2017 | 22.54 | 22.61 | 22.20 | 22.25 | 6,800,822 | -0.22(-0.98%) |
Apr 25, 2017 | 22.08 | 22.74 | 21.85 | 22.47 | 11,824,029 | +0.72(+3.31%) |
Apr 24, 2017 | 21.83 | 21.95 | 21.57 | 21.75 | 7,967,543 | +0.22(+1.02%) |
Apr 21, 2017 | 21.46 | 21.60 | 21.31 | 21.53 | 5,775,567 | +0.14(+0.65%) |
Apr 20, 2017 | 21.35 | 21.48 | 21.25 | 21.39 | 4,392,723 | +0.19(+0.90%) |
Apr 19, 2017 | 20.94 | 21.30 | 20.82 | 21.20 | 3,377,336 | +0.41(+1.97%) |
Apr 18, 2017 | 20.92 | 21.05 | 20.59 | 20.79 | 4,359,869 | -0.13(-0.62%) |
Apr 17, 2017 | 20.94 | 21.05 | 20.74 | 20.92 | 4,515,618 | +0.19(+0.92%) |
Apr 13, 2017 | 21.20 | 21.21 | 20.73 | 20.73 | 5,654,769 | -0.47(-2.22%) |
Apr 12, 2017 | 21.87 | 21.15 | 21.20 | 6,480,493 | -0.34(-1.58%) | |
Apr 11, 2017 | 21.25 | 21.55 | 20.95 | 21.54 | 6,464,244 | +0.29(+1.36%) |
Apr 10, 2017 | 21.23 | 21.41 | 20.95 | 21.25 | 6,993,768 | +0.15(+0.71%) |
Apr 07, 2017 | 20.79 | 21.24 | 20.66 | 21.10 | 5,323,941 | +0.19(+0.91%) |
Apr 06, 2017 | 20.60 | 20.98 | 20.51 | 20.91 | 4,684,043 | +0.34(+1.65%) |
Apr 05, 2017 | 20.63 | 20.86 | 20.50 | 20.57 | 5,634,715 | +0.06(+0.29%) |
Apr 04, 2017 | 20.51 | 20.89 | 20.43 | 20.51 | 4,904,345 | -0.13(-0.63%) |
Apr 03, 2017 | 20.65 | 20.74 | 20.31 | 20.64 | 6,601,415 | +0.03(+0.15%) |
Mar 31, 2017 | 20.71 | 20.76 | 20.43 | 20.61 | 4,877,846 | -0.12(-0.58%) |
Mar 30, 2017 | 20.68 | 20.93 | 20.57 | 20.73 | 4,295,683 | +0.09(+0.44%) |
Mar 29, 2017 | 20.82 | 20.97 | 20.41 | 20.64 | 5,478,791 | -0.18(-0.86%) |
Mar 28, 2017 | 20.29 | 21.04 | 20.16 | 20.82 | 5,867,961 | +0.53(+2.61%) |
Mar 27, 2017 | 19.72 | 20.38 | 19.62 | 20.29 | 4,915,144 | +0.35(+1.76%) |
Mar 24, 2017 | 19.96 | 20.16 | 19.90 | 19.94 | 4,220,693 | +0.02(+0.10%) |
Mar 23, 2017 | 19.84 | 20.01 | 19.71 | 19.92 | 3,540,077 | +0.12(+0.61%) |
Mar 22, 2017 | 19.58 | 19.86 | 19.31 | 19.80 | 6,682,615 | +0.04(+0.20%) |
Mar 21, 2017 | 20.37 | 20.41 | 19.74 | 19.76 | 4,914,671 | -0.53(-2.61%) |
Mar 20, 2017 | 20.27 | 20.41 | 20.08 | 20.29 | 5,057,798 | +0.13(+0.64%) |
Mar 17, 2017 | 20.15 | 20.28 | 20.03 | 20.16 | 8,553,044 | +0.14(+0.70%) |
Mar 16, 2017 | 20.12 | 20.22 | 19.96 | 20.02 | 5,009,006 | -0.07(-0.35%) |
Mar 15, 2017 | 19.40 | 20.17 | 19.25 | 20.09 | 10,225,269 | +0.46(+2.37%) |
Mar 14, 2017 | 19.89 | 20.00 | 19.58 | 19.62 | 6,816,042 | -0.41(-2.07%) |
Mar 13, 2017 | 19.92 | 20.48 | 19.92 | 20.04 | 7,855,878 | +0.00(+0.00%) |
Mar 10, 2017 | 19.23 | 20.30 | 19.23 | 20.04 | 15,122,874 | +0.96(+5.06%) |
Mar 09, 2017 | 19.40 | 19.63 | 19.05 | 19.07 | 7,584,359 | -0.30(-1.57%) |
Mar 08, 2017 | 19.28 | 19.45 | 19.11 | 19.38 | 4,923,882 | +0.12(+0.62%) |
Mar 07, 2017 | 19.39 | 19.55 | 19.24 | 19.26 | 7,908,163 | -0.15(-0.77%) |
Mar 06, 2017 | 20.14 | 20.14 | 19.11 | 19.41 | 10,248,278 | -0.79(-3.91%) |
Mar 03, 2017 | 19.88 | 20.41 | 19.86 | 20.20 | 6,933,623 | +0.31(+1.56%) |
Mar 02, 2017 | 20.46 | 20.50 | 19.86 | 19.89 | 4,904,718 | -0.61(-2.98%) |