Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.80 | 23.21 | 22.80 | 23.08 | 4,880,951 | +0.27(+1.19%) |
May 30, 2017 | 22.89 | 22.98 | 22.75 | 22.81 | 2,656,819 | -0.17(-0.73%) |
May 26, 2017 | 22.62 | 23.02 | 22.62 | 22.98 | 2,646,686 | +0.31(+1.36%) |
May 25, 2017 | 22.58 | 22.81 | 22.58 | 22.67 | 3,137,100 | +0.12(+0.55%) |
May 24, 2017 | 22.57 | 22.63 | 22.52 | 22.54 | 2,646,309 | -0.01(-0.02%) |
May 23, 2017 | 22.62 | 22.73 | 22.45 | 22.55 | 4,355,018 | -0.05(-0.22%) |
May 22, 2017 | 22.33 | 22.67 | 22.33 | 22.60 | 2,775,382 | +0.29(+1.31%) |
May 19, 2017 | 22.40 | 22.61 | 22.28 | 22.31 | 2,641,810 | -0.12(-0.53%) |
May 18, 2017 | 22.31 | 22.53 | 22.25 | 22.42 | 2,159,083 | +0.10(+0.46%) |
May 17, 2017 | 22.11 | 22.42 | 22.04 | 22.32 | 3,455,785 | +0.02(+0.10%) |
May 16, 2017 | 22.15 | 22.47 | 22.09 | 22.30 | 2,748,228 | +0.11(+0.51%) |
May 15, 2017 | 21.87 | 22.21 | 21.87 | 22.19 | 2,811,310 | +0.31(+1.41%) |
May 12, 2017 | 21.91 | 22.01 | 21.87 | 21.88 | 1,467,397 | -0.04(-0.20%) |
May 11, 2017 | 21.92 | 22.00 | 21.70 | 21.92 | 1,785,414 | -0.03(-0.15%) |
May 10, 2017 | 21.88 | 22.06 | 21.88 | 21.95 | 6,035,268 | +0.09(+0.42%) |
May 09, 2017 | 22.36 | 22.45 | 21.76 | 21.86 | 4,063,710 | -0.48(-2.16%) |
May 08, 2017 | 22.61 | 22.75 | 22.09 | 22.34 | 2,337,272 | -0.16(-0.70%) |
May 05, 2017 | 22.47 | 22.63 | 22.21 | 22.50 | 2,606,099 | +0.16(+0.73%) |
May 04, 2017 | 21.96 | 22.34 | 21.82 | 22.34 | 1,988,809 | +0.33(+1.48%) |
May 03, 2017 | 21.83 | 22.02 | 21.71 | 22.01 | 1,848,155 | +0.14(+0.62%) |
May 02, 2017 | 22.04 | 22.16 | 21.79 | 21.88 | 1,580,659 | -0.16(-0.74%) |
May 01, 2017 | 22.22 | 22.22 | 22.00 | 22.04 | 1,407,496 | -0.14(-0.63%) |
Apr 28, 2017 | 22.37 | 22.37 | 22.13 | 22.18 | 1,991,947 | -0.22(-0.99%) |
Apr 27, 2017 | 22.15 | 22.56 | 22.15 | 22.40 | 2,919,157 | +0.25(+1.12%) |
Apr 26, 2017 | 21.91 | 22.20 | 21.91 | 22.15 | 3,255,777 | +0.22(+0.99%) |
Apr 25, 2017 | 21.68 | 22.06 | 21.63 | 21.94 | 2,622,545 | +0.25(+1.15%) |
Apr 24, 2017 | 21.53 | 21.72 | 21.53 | 21.69 | 1,896,954 | +0.18(+0.86%) |
Apr 21, 2017 | 21.45 | 21.59 | 21.32 | 21.50 | 2,195,178 | +0.10(+0.46%) |
Apr 20, 2017 | 21.36 | 21.47 | 21.30 | 21.41 | 1,717,157 | +0.10(+0.46%) |
Apr 19, 2017 | 21.30 | 21.41 | 21.24 | 21.31 | 1,595,534 | +0.03(+0.13%) |
Apr 18, 2017 | 21.04 | 21.29 | 21.00 | 21.28 | 1,135,460 | +0.17(+0.82%) |
Apr 17, 2017 | 20.84 | 21.11 | 20.84 | 21.11 | 1,064,893 | +0.32(+1.54%) |
Apr 13, 2017 | 20.79 | 20.89 | 20.77 | 20.79 | 1,259,040 | -0.08(-0.39%) |
Apr 12, 2017 | 20.96 | 21.03 | 20.82 | 20.87 | 1,049,748 | -0.04(-0.18%) |
Apr 11, 2017 | 20.76 | 20.92 | 20.65 | 20.91 | 1,341,995 | +0.10(+0.49%) |
Apr 10, 2017 | 20.75 | 20.94 | 20.73 | 20.80 | 1,280,502 | +0.10(+0.50%) |
Apr 07, 2017 | 20.72 | 20.88 | 20.67 | 20.70 | 1,892,621 | -0.06(-0.29%) |
Apr 06, 2017 | 20.85 | 20.94 | 20.73 | 20.76 | 2,049,480 | -0.08(-0.36%) |
Apr 05, 2017 | 21.05 | 21.10 | 20.78 | 20.84 | 2,309,149 | -0.18(-0.85%) |
Apr 04, 2017 | 20.89 | 21.10 | 20.88 | 21.02 | 2,275,696 | +0.10(+0.49%) |
Apr 03, 2017 | 21.11 | 21.14 | 20.73 | 20.91 | 2,630,230 | -0.18(-0.85%) |
Mar 31, 2017 | 21.22 | 21.25 | 21.07 | 21.09 | 2,014,910 | -0.11(-0.54%) |
Mar 30, 2017 | 21.18 | 21.39 | 21.14 | 21.21 | 1,634,492 | +0.04(+0.20%) |
Mar 29, 2017 | 21.05 | 21.21 | 21.04 | 21.16 | 2,478,452 | +0.09(+0.41%) |
Mar 28, 2017 | 20.83 | 21.14 | 20.83 | 21.08 | 1,997,656 | +0.18(+0.86%) |
Mar 27, 2017 | 20.65 | 21.06 | 20.65 | 20.90 | 2,002,050 | +0.02(+0.08%) |
Mar 24, 2017 | 20.92 | 21.13 | 20.84 | 20.88 | 2,717,256 | +0.04(+0.21%) |
Mar 23, 2017 | 20.91 | 21.10 | 20.82 | 20.84 | 2,125,139 | -0.11(-0.54%) |
Mar 22, 2017 | 20.71 | 21.03 | 20.68 | 20.95 | 2,310,849 | +0.22(+1.07%) |
Mar 21, 2017 | 20.90 | 21.05 | 20.70 | 20.73 | 2,919,514 | -0.08(-0.39%) |
Mar 20, 2017 | 20.89 | 20.96 | 20.80 | 20.81 | 1,605,281 | -0.09(-0.41%) |
Mar 17, 2017 | 20.68 | 20.93 | 20.61 | 20.90 | 2,809,758 | +0.21(+0.99%) |
Mar 16, 2017 | 20.37 | 20.70 | 20.31 | 20.69 | 2,919,226 | +0.38(+1.87%) |
Mar 15, 2017 | 20.10 | 20.36 | 20.10 | 20.31 | 2,115,633 | +0.33(+1.65%) |
Mar 14, 2017 | 20.08 | 20.10 | 19.93 | 19.98 | 2,112,346 | -0.15(-0.75%) |
Mar 13, 2017 | 20.18 | 20.23 | 20.03 | 20.13 | 1,209,735 | -0.10(-0.51%) |
Mar 10, 2017 | 20.24 | 20.37 | 20.14 | 20.23 | 1,202,246 | +0.09(+0.43%) |
Mar 09, 2017 | 20.12 | 20.22 | 20.01 | 20.15 | 1,095,432 | +0.01(+0.05%) |
Mar 08, 2017 | 20.30 | 20.34 | 20.12 | 20.14 | 839,887 | -0.17(-0.82%) |
Mar 07, 2017 | 20.28 | 20.40 | 20.22 | 20.30 | 1,095,217 | -0.01(-0.05%) |
Mar 06, 2017 | 20.26 | 20.37 | 20.20 | 20.32 | 1,075,199 | -0.08(-0.37%) |
Mar 03, 2017 | 20.47 | 20.49 | 20.26 | 20.39 | 879,107 | -0.07(-0.34%) |
Mar 02, 2017 | 20.47 | 20.52 | 20.34 | 20.46 | 1,526,547 | -0.06(-0.29%) |