Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.48 | 19.50 | 18.89 | 19.17 | 162,066,464 | -0.36(-1.86%) |
May 30, 2017 | 19.72 | 19.79 | 19.50 | 19.53 | 71,899,632 | -0.28(-1.42%) |
May 26, 2017 | 19.80 | 19.96 | 19.75 | 19.81 | 59,121,124 | -0.01(-0.04%) |
May 25, 2017 | 19.96 | 20.10 | 19.79 | 19.82 | 70,902,608 | -0.09(-0.47%) |
May 24, 2017 | 19.98 | 20.01 | 19.79 | 19.91 | 69,452,728 | -0.03(-0.13%) |
May 23, 2017 | 19.63 | 20.03 | 19.47 | 19.94 | 92,642,544 | +0.30(+1.52%) |
May 22, 2017 | 19.77 | 19.81 | 19.45 | 19.64 | 87,702,816 | -0.01(-0.04%) |
May 19, 2017 | 19.53 | 19.86 | 19.50 | 19.65 | 105,066,344 | +0.26(+1.36%) |
May 18, 2017 | 19.27 | 19.61 | 19.18 | 19.39 | 127,202,784 | +0.14(+0.75%) |
May 17, 2017 | 19.92 | 19.99 | 19.15 | 19.24 | 223,135,008 | -1.21(-5.92%) |
May 16, 2017 | 20.52 | 20.60 | 20.41 | 20.45 | 65,375,068 | -0.06(-0.29%) |
May 15, 2017 | 20.51 | 20.58 | 20.44 | 20.51 | 59,424,476 | +0.05(+0.25%) |
May 12, 2017 | 20.39 | 20.46 | 20.25 | 20.46 | 73,420,088 | -0.06(-0.29%) |
May 11, 2017 | 20.54 | 20.66 | 20.32 | 20.52 | 80,173,120 | -0.07(-0.33%) |
May 10, 2017 | 20.38 | 20.60 | 20.35 | 20.59 | 56,865,260 | +0.14(+0.71%) |
May 09, 2017 | 20.48 | 20.72 | 20.35 | 20.44 | 72,191,968 | +0.02(+0.08%) |
May 08, 2017 | 20.25 | 20.51 | 20.25 | 20.43 | 65,700,696 | +0.19(+0.93%) |
May 05, 2017 | 20.44 | 20.45 | 20.12 | 20.24 | 66,487,104 | -0.09(-0.46%) |
May 04, 2017 | 20.44 | 20.50 | 20.23 | 20.33 | 79,910,064 | +0.07(+0.34%) |
May 03, 2017 | 19.92 | 20.27 | 19.90 | 20.26 | 75,291,848 | +0.20(+1.02%) |
May 02, 2017 | 20.13 | 20.18 | 19.89 | 20.06 | 70,681,240 | -0.07(-0.34%) |
May 01, 2017 | 20.05 | 20.26 | 19.91 | 20.13 | 84,877,936 | +0.23(+1.16%) |
Apr 28, 2017 | 20.09 | 20.22 | 19.88 | 19.90 | 81,392,032 | -0.26(-1.31%) |
Apr 27, 2017 | 20.37 | 20.40 | 20.00 | 20.16 | 93,838,144 | -0.20(-1.00%) |
Apr 26, 2017 | 20.46 | 20.62 | 20.35 | 20.37 | 111,571,960 | -0.08(-0.38%) |
Apr 25, 2017 | 20.45 | 20.76 | 20.38 | 20.44 | 154,274,192 | +0.30(+1.48%) |
Apr 24, 2017 | 19.81 | 20.33 | 19.81 | 20.14 | 162,560,768 | +0.78(+4.05%) |
Apr 21, 2017 | 19.63 | 19.68 | 19.26 | 19.36 | 149,253,552 | -0.31(-1.56%) |
Apr 20, 2017 | 19.57 | 19.75 | 19.45 | 19.67 | 121,705,968 | +0.28(+1.45%) |
Apr 19, 2017 | 19.54 | 19.73 | 19.33 | 19.39 | 119,359,304 | +0.03(+0.13%) |
Apr 18, 2017 | 19.70 | 19.73 | 19.08 | 19.36 | 171,766,816 | -0.09(-0.44%) |
Apr 17, 2017 | 19.06 | 19.46 | 18.98 | 19.45 | 99,723,864 | +0.40(+2.10%) |
Apr 13, 2017 | 19.23 | 19.57 | 19.04 | 19.04 | 103,300,920 | -0.26(-1.37%) |
Apr 12, 2017 | 19.50 | 19.56 | 19.27 | 19.31 | 89,721,144 | -0.23(-1.18%) |
Apr 11, 2017 | 19.46 | 19.56 | 19.25 | 19.54 | 110,502,152 | -0.09(-0.43%) |
Apr 10, 2017 | 19.72 | 19.85 | 19.53 | 19.62 | 74,154,224 | -0.12(-0.60%) |
Apr 07, 2017 | 19.63 | 19.90 | 19.55 | 19.74 | 93,280,264 | -0.09(-0.43%) |
Apr 06, 2017 | 19.75 | 20.00 | 19.57 | 19.83 | 97,312,888 | +0.08(+0.39%) |
Apr 05, 2017 | 20.26 | 20.36 | 19.73 | 19.75 | 114,279,784 | -0.23(-1.15%) |
Apr 04, 2017 | 19.78 | 20.04 | 19.78 | 19.98 | 88,242,784 | -0.13(-0.64%) |
Apr 03, 2017 | 20.16 | 20.25 | 19.68 | 20.11 | 103,295,152 | +0.00(+0.00%) |
Mar 31, 2017 | 20.31 | 20.43 | 20.11 | 20.11 | 90,510,576 | -0.24(-1.17%) |
Mar 30, 2017 | 19.93 | 20.44 | 19.89 | 20.35 | 92,868,456 | +0.44(+2.23%) |
Mar 29, 2017 | 20.04 | 20.16 | 19.87 | 19.91 | 78,793,024 | -0.11(-0.55%) |
Mar 28, 2017 | 19.62 | 20.18 | 19.61 | 20.02 | 112,273,488 | +0.38(+1.95%) |
Mar 27, 2017 | 18.99 | 19.65 | 18.89 | 19.63 | 140,174,880 | -0.08(-0.39%) |
Mar 24, 2017 | 19.78 | 19.91 | 19.40 | 19.71 | 133,140,256 | +0.04(+0.22%) |
Mar 23, 2017 | 19.64 | 20.02 | 19.53 | 19.67 | 130,953,512 | +0.11(+0.57%) |
Mar 22, 2017 | 19.31 | 19.76 | 19.14 | 19.56 | 197,007,712 | -0.07(-0.35%) |
Mar 21, 2017 | 20.89 | 20.94 | 19.56 | 19.62 | 304,352,800 | -1.21(-5.81%) |
Mar 20, 2017 | 20.95 | 21.10 | 20.82 | 20.83 | 102,323,720 | -0.36(-1.69%) |
Mar 17, 2017 | 21.50 | 21.54 | 21.17 | 21.19 | 123,431,208 | -0.31(-1.43%) |
Mar 16, 2017 | 21.52 | 21.73 | 21.47 | 21.50 | 82,423,984 | +0.03(+0.16%) |
Mar 15, 2017 | 21.64 | 21.78 | 21.28 | 21.47 | 134,481,184 | -0.12(-0.55%) |
Mar 14, 2017 | 21.47 | 21.60 | 21.35 | 21.58 | 74,096,864 | +0.02(+0.08%) |
Mar 13, 2017 | 21.57 | 21.66 | 21.42 | 21.57 | 66,717,844 | -0.01(-0.04%) |
Mar 10, 2017 | 21.84 | 21.84 | 21.39 | 21.58 | 102,054,024 | -0.03(-0.16%) |
Mar 09, 2017 | 21.61 | 21.76 | 21.51 | 21.61 | 92,469,176 | +0.08(+0.36%) |
Mar 08, 2017 | 21.82 | 21.97 | 21.50 | 21.53 | 123,437,472 | +0.04(+0.20%) |
Mar 07, 2017 | 21.50 | 21.62 | 21.40 | 21.49 | 75,089,416 | -0.03(-0.16%) |
Mar 06, 2017 | 21.59 | 21.61 | 21.38 | 21.53 | 88,690,200 | -0.16(-0.75%) |
Mar 03, 2017 | 21.57 | 21.87 | 21.57 | 21.69 | 108,719,992 | +0.18(+0.83%) |
Mar 02, 2017 | 21.89 | 21.99 | 21.48 | 21.51 | 116,979,688 | -0.23(-1.06%) |