Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.43 | 20.44 | 20.12 | 20.25 | 133,016,512 | -0.17(-0.85%) |
May 30, 2017 | 20.51 | 20.53 | 20.38 | 20.43 | 53,474,652 | -0.14(-0.68%) |
May 26, 2017 | 20.52 | 20.63 | 20.52 | 20.57 | 48,903,316 | -0.01(-0.04%) |
May 25, 2017 | 20.59 | 20.67 | 20.52 | 20.58 | 56,664,036 | +0.03(+0.17%) |
May 24, 2017 | 20.58 | 20.59 | 20.45 | 20.54 | 68,880,456 | -0.01(-0.04%) |
May 23, 2017 | 20.41 | 20.61 | 20.32 | 20.55 | 75,272,312 | +0.16(+0.77%) |
May 22, 2017 | 20.45 | 20.45 | 20.25 | 20.39 | 90,893,576 | +0.05(+0.26%) |
May 19, 2017 | 20.20 | 20.45 | 20.19 | 20.34 | 80,096,808 | +0.17(+0.86%) |
May 18, 2017 | 20.06 | 20.29 | 20.04 | 20.17 | 116,687,384 | +0.08(+0.39%) |
May 17, 2017 | 20.31 | 20.46 | 20.01 | 20.09 | 162,074,464 | -0.65(-3.15%) |
May 16, 2017 | 20.72 | 20.76 | 20.62 | 20.74 | 59,123,624 | +0.06(+0.29%) |
May 15, 2017 | 20.57 | 20.72 | 20.56 | 20.68 | 59,911,628 | +0.16(+0.76%) |
May 12, 2017 | 20.52 | 20.53 | 20.41 | 20.52 | 64,039,184 | -0.09(-0.42%) |
May 11, 2017 | 20.66 | 20.70 | 20.45 | 20.61 | 88,695,896 | -0.13(-0.63%) |
May 10, 2017 | 20.64 | 20.74 | 20.60 | 20.74 | 58,765,052 | +0.07(+0.34%) |
May 09, 2017 | 20.80 | 20.87 | 20.60 | 20.67 | 75,457,264 | -0.08(-0.38%) |
May 08, 2017 | 20.79 | 20.83 | 20.72 | 20.75 | 52,681,476 | -0.02(-0.08%) |
May 05, 2017 | 20.86 | 20.87 | 20.70 | 20.77 | 53,816,120 | -0.03(-0.17%) |
May 04, 2017 | 20.90 | 20.97 | 20.72 | 20.80 | 74,019,344 | +0.03(+0.17%) |
May 03, 2017 | 20.53 | 20.77 | 20.52 | 20.77 | 89,644,632 | +0.17(+0.80%) |
May 02, 2017 | 20.63 | 20.65 | 20.49 | 20.60 | 87,826,456 | -0.03(-0.13%) |
May 01, 2017 | 20.60 | 20.73 | 20.52 | 20.63 | 79,303,568 | +0.13(+0.64%) |
Apr 28, 2017 | 20.71 | 20.72 | 20.50 | 20.50 | 73,572,352 | -0.20(-0.97%) |
Apr 27, 2017 | 20.84 | 20.84 | 20.58 | 20.70 | 79,056,928 | -0.10(-0.46%) |
Apr 26, 2017 | 20.79 | 20.99 | 20.75 | 20.79 | 82,295,760 | -0.02(-0.08%) |
Apr 25, 2017 | 20.81 | 20.92 | 20.79 | 20.81 | 81,531,248 | +0.18(+0.89%) |
Apr 24, 2017 | 20.64 | 20.74 | 20.55 | 20.63 | 113,380,616 | +0.45(+2.25%) |
Apr 21, 2017 | 20.33 | 20.41 | 20.17 | 20.18 | 108,679,544 | -0.21(-1.03%) |
Apr 20, 2017 | 20.19 | 20.43 | 20.12 | 20.38 | 98,396,304 | +0.34(+1.69%) |
Apr 19, 2017 | 20.24 | 20.32 | 20.02 | 20.05 | 63,803,412 | -0.06(-0.30%) |
Apr 18, 2017 | 20.16 | 20.25 | 19.98 | 20.11 | 85,965,776 | -0.19(-0.94%) |
Apr 17, 2017 | 20.00 | 20.31 | 19.94 | 20.30 | 99,501,008 | +0.35(+1.75%) |
Apr 13, 2017 | 20.13 | 20.36 | 19.95 | 19.95 | 137,933,184 | -0.26(-1.29%) |
Apr 12, 2017 | 20.35 | 20.37 | 20.16 | 20.21 | 84,966,848 | -0.17(-0.81%) |
Apr 11, 2017 | 20.33 | 20.41 | 20.17 | 20.38 | 96,195,824 | -0.06(-0.30%) |
Apr 10, 2017 | 20.49 | 20.62 | 20.37 | 20.44 | 69,367,592 | -0.05(-0.25%) |
Apr 07, 2017 | 20.42 | 20.63 | 20.38 | 20.49 | 70,626,520 | -0.09(-0.42%) |
Apr 06, 2017 | 20.43 | 20.66 | 20.32 | 20.58 | 92,754,304 | +0.13(+0.64%) |
Apr 05, 2017 | 20.79 | 20.87 | 20.45 | 20.45 | 120,129,216 | -0.16(-0.76%) |
Apr 04, 2017 | 20.54 | 20.65 | 20.51 | 20.60 | 121,444,264 | -0.03(-0.13%) |
Apr 03, 2017 | 20.71 | 20.75 | 20.38 | 20.63 | 107,316,408 | -0.04(-0.21%) |
Mar 31, 2017 | 20.77 | 20.83 | 20.67 | 20.67 | 80,974,248 | -0.17(-0.84%) |
Mar 30, 2017 | 20.59 | 20.90 | 20.57 | 20.85 | 106,247,696 | +0.27(+1.31%) |
Mar 29, 2017 | 20.67 | 20.71 | 20.56 | 20.58 | 87,839,328 | -0.13(-0.63%) |
Mar 28, 2017 | 20.36 | 20.79 | 20.36 | 20.71 | 94,473,144 | +0.28(+1.36%) |
Mar 27, 2017 | 20.07 | 20.44 | 20.01 | 20.43 | 119,340,368 | -0.08(-0.38%) |
Mar 24, 2017 | 20.57 | 20.67 | 20.37 | 20.51 | 112,017,896 | -0.03(-0.13%) |
Mar 23, 2017 | 20.46 | 20.77 | 20.42 | 20.53 | 97,844,416 | +0.04(+0.21%) |
Mar 22, 2017 | 20.38 | 20.59 | 20.24 | 20.49 | 152,902,256 | -0.04(-0.21%) |
Mar 21, 2017 | 21.22 | 21.24 | 20.48 | 20.53 | 220,690,832 | -0.61(-2.89%) |
Mar 20, 2017 | 21.26 | 21.32 | 21.13 | 21.14 | 90,314,168 | -0.16(-0.73%) |
Mar 17, 2017 | 21.56 | 21.57 | 19.17 | 21.30 | 95,342,536 | -0.21(-0.98%) |
Mar 16, 2017 | 21.56 | 21.68 | 21.51 | 21.51 | 102,792,280 | +0.03(+0.16%) |
Mar 15, 2017 | 21.55 | 21.63 | 21.38 | 21.48 | 99,594,576 | -0.03(-0.16%) |
Mar 14, 2017 | 21.48 | 21.53 | 21.35 | 21.51 | 57,036,836 | -0.06(-0.28%) |
Mar 13, 2017 | 21.55 | 21.59 | 21.44 | 21.57 | 56,925,784 | +0.05(+0.24%) |
Mar 10, 2017 | 21.64 | 21.66 | 21.38 | 21.52 | 71,595,552 | -0.02(-0.08%) |
Mar 09, 2017 | 21.55 | 21.65 | 21.44 | 21.54 | 69,965,072 | +0.08(+0.36%) |
Mar 08, 2017 | 21.68 | 21.75 | 21.45 | 21.46 | 120,491,952 | +0.01(+0.04%) |
Mar 07, 2017 | 21.55 | 21.55 | 21.40 | 21.45 | 61,893,228 | -0.06(-0.28%) |
Mar 06, 2017 | 21.55 | 21.58 | 21.41 | 21.51 | 56,467,484 | -0.16(-0.76%) |
Mar 03, 2017 | 21.59 | 21.73 | 21.58 | 21.68 | 66,416,328 | +0.10(+0.48%) |
Mar 02, 2017 | 21.95 | 21.96 | 21.56 | 21.57 | 79,832,584 | -0.34(-1.54%) |