Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.73 | 19.88 | 19.27 | 19.56 | 11,929,766 | -0.23(-1.16%) |
May 30, 2017 | 20.14 | 20.27 | 19.73 | 19.79 | 8,383,950 | -0.47(-2.30%) |
May 26, 2017 | 20.31 | 20.43 | 20.01 | 20.26 | 7,573,241 | -0.09(-0.44%) |
May 25, 2017 | 20.10 | 20.40 | 19.65 | 20.35 | 7,855,483 | +0.20(+1.02%) |
May 24, 2017 | 20.66 | 20.84 | 19.85 | 20.14 | 16,450,253 | -0.49(-2.38%) |
May 23, 2017 | 21.58 | 21.69 | 20.45 | 20.64 | 19,911,596 | -0.77(-3.59%) |
May 22, 2017 | 23.00 | 23.08 | 21.37 | 21.40 | 35,611,936 | -0.46(-2.10%) |
May 19, 2017 | 21.22 | 21.94 | 21.19 | 21.86 | 5,262,699 | +0.71(+3.37%) |
May 18, 2017 | 20.77 | 21.22 | 20.61 | 21.15 | 4,109,228 | +0.24(+1.14%) |
May 17, 2017 | 21.45 | 21.45 | 20.71 | 20.91 | 6,563,352 | -0.94(-4.31%) |
May 16, 2017 | 21.62 | 21.96 | 21.61 | 21.86 | 4,337,160 | +0.30(+1.40%) |
May 15, 2017 | 21.31 | 21.72 | 21.28 | 21.55 | 6,975,475 | +0.47(+2.21%) |
May 12, 2017 | 21.15 | 21.28 | 21.02 | 21.09 | 3,125,778 | -0.08(-0.39%) |
May 11, 2017 | 21.13 | 21.33 | 20.95 | 21.17 | 3,744,846 | -0.02(-0.08%) |
May 10, 2017 | 20.61 | 21.25 | 20.58 | 21.18 | 4,775,957 | +0.62(+3.03%) |
May 09, 2017 | 20.27 | 20.63 | 20.15 | 20.56 | 3,169,876 | +0.34(+1.70%) |
May 08, 2017 | 20.45 | 20.51 | 20.15 | 20.22 | 2,328,573 | -0.24(-1.16%) |
May 05, 2017 | 20.07 | 20.48 | 20.05 | 20.46 | 2,285,842 | +0.45(+2.25%) |
May 04, 2017 | 20.07 | 20.07 | 19.71 | 20.01 | 5,143,727 | -0.05(-0.25%) |
May 03, 2017 | 20.47 | 20.55 | 19.94 | 20.05 | 3,955,461 | -0.52(-2.55%) |
May 02, 2017 | 20.75 | 20.87 | 20.30 | 20.58 | 4,779,790 | -0.15(-0.71%) |
May 01, 2017 | 20.65 | 20.95 | 20.17 | 20.73 | 3,697,659 | +0.45(+2.22%) |
Apr 28, 2017 | 20.56 | 20.56 | 20.12 | 20.28 | 4,743,647 | -0.29(-1.39%) |
Apr 27, 2017 | 20.63 | 20.99 | 20.54 | 20.56 | 4,892,450 | -0.04(-0.20%) |
Apr 26, 2017 | 21.27 | 21.60 | 20.14 | 20.60 | 7,658,910 | -0.27(-1.29%) |
Apr 25, 2017 | 20.50 | 20.95 | 20.41 | 20.87 | 6,534,929 | +0.47(+2.29%) |
Apr 24, 2017 | 20.13 | 20.50 | 20.09 | 20.41 | 5,907,629 | +0.76(+3.87%) |
Apr 21, 2017 | 19.91 | 19.95 | 19.62 | 19.64 | 2,482,018 | -0.28(-1.40%) |
Apr 20, 2017 | 19.62 | 19.96 | 19.56 | 19.92 | 4,150,737 | +0.45(+2.31%) |
Apr 19, 2017 | 19.46 | 19.60 | 19.34 | 19.47 | 3,481,865 | +0.10(+0.51%) |
Apr 18, 2017 | 19.18 | 19.40 | 19.04 | 19.37 | 2,440,270 | +0.13(+0.68%) |
Apr 17, 2017 | 19.22 | 19.32 | 19.03 | 19.24 | 2,106,727 | +0.11(+0.56%) |
Apr 13, 2017 | 19.41 | 19.73 | 19.04 | 19.14 | 3,385,323 | -0.29(-1.47%) |
Apr 12, 2017 | 20.02 | 20.05 | 19.37 | 19.42 | 3,414,225 | -0.65(-3.22%) |
Apr 11, 2017 | 20.14 | 20.22 | 19.82 | 20.07 | 2,658,973 | -0.10(-0.49%) |
Apr 10, 2017 | 20.31 | 20.39 | 20.02 | 20.17 | 2,358,975 | -0.03(-0.16%) |
Apr 07, 2017 | 20.07 | 20.26 | 19.96 | 20.20 | 2,722,689 | +0.02(+0.12%) |
Apr 06, 2017 | 20.05 | 20.27 | 19.96 | 20.18 | 2,759,707 | +0.16(+0.82%) |
Apr 05, 2017 | 20.46 | 20.46 | 19.92 | 20.01 | 3,697,297 | -0.30(-1.49%) |
Apr 04, 2017 | 19.82 | 20.32 | 19.70 | 20.32 | 3,875,216 | +0.41(+2.06%) |
Apr 03, 2017 | 20.29 | 20.38 | 19.75 | 19.91 | 4,521,867 | -0.18(-0.90%) |
Mar 31, 2017 | 20.44 | 20.50 | 20.08 | 20.09 | 4,931,957 | -0.43(-2.11%) |
Mar 30, 2017 | 19.83 | 20.64 | 19.66 | 20.52 | 5,824,930 | +0.73(+3.68%) |
Mar 29, 2017 | 19.73 | 20.08 | 19.69 | 19.79 | 3,595,821 | +0.06(+0.29%) |
Mar 28, 2017 | 19.03 | 19.88 | 18.95 | 19.73 | 7,868,489 | +1.00(+5.33%) |
Mar 27, 2017 | 18.11 | 18.77 | 18.02 | 18.74 | 2,336,255 | +0.20(+1.06%) |
Mar 24, 2017 | 18.79 | 18.92 | 18.41 | 18.54 | 3,190,612 | -0.25(-1.35%) |
Mar 23, 2017 | 18.37 | 18.85 | 18.32 | 18.79 | 3,285,033 | +0.37(+2.00%) |
Mar 22, 2017 | 18.13 | 18.47 | 17.94 | 18.43 | 3,146,419 | +0.29(+1.58%) |
Mar 21, 2017 | 18.84 | 18.88 | 18.08 | 18.14 | 3,507,980 | -0.69(-3.65%) |
Mar 20, 2017 | 18.74 | 18.86 | 18.53 | 18.83 | 2,288,358 | +0.10(+0.52%) |
Mar 17, 2017 | 18.55 | 18.77 | 18.41 | 18.73 | 5,401,776 | +0.27(+1.46%) |
Mar 16, 2017 | 18.73 | 18.79 | 18.27 | 18.46 | 3,017,876 | -0.07(-0.35%) |
Mar 15, 2017 | 18.49 | 18.61 | 18.05 | 18.52 | 3,474,026 | +0.27(+1.48%) |
Mar 14, 2017 | 18.14 | 18.27 | 17.97 | 18.25 | 2,854,891 | +0.03(+0.18%) |
Mar 13, 2017 | 17.89 | 18.25 | 17.89 | 18.22 | 2,427,292 | +0.41(+2.27%) |
Mar 10, 2017 | 17.90 | 18.05 | 17.64 | 17.82 | 3,085,491 | +0.02(+0.09%) |
Mar 09, 2017 | 18.03 | 18.05 | 17.58 | 17.80 | 2,654,808 | -0.22(-1.22%) |
Mar 08, 2017 | 18.22 | 18.48 | 17.99 | 18.02 | 3,114,344 | -0.19(-1.03%) |
Mar 07, 2017 | 18.26 | 18.33 | 18.01 | 18.21 | 3,235,797 | +0.00(+0.00%) |
Mar 06, 2017 | 18.33 | 18.39 | 18.01 | 18.21 | 8,732,447 | -0.29(-1.58%) |
Mar 03, 2017 | 18.25 | 18.55 | 18.18 | 18.50 | 5,000,584 | +0.28(+1.56%) |
Mar 02, 2017 | 18.74 | 18.83 | 18.18 | 18.21 | 2,346,501 | -0.53(-2.82%) |