Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.02 | 21.23 | 20.81 | 21.03 | 44,922,864 | +0.09(+0.44%) |
May 30, 2017 | 20.99 | 21.17 | 20.94 | 20.94 | 38,707,384 | -0.32(-1.53%) |
May 26, 2017 | 21.33 | 21.36 | 21.16 | 21.26 | 35,750,448 | +0.21(+1.01%) |
May 25, 2017 | 21.06 | 21.16 | 20.84 | 21.05 | 45,530,996 | -0.24(-1.13%) |
May 24, 2017 | 20.92 | 21.30 | 20.58 | 21.29 | 61,212,748 | +0.31(+1.46%) |
May 23, 2017 | 21.56 | 21.68 | 20.93 | 20.98 | 62,835,888 | -0.48(-2.24%) |
May 22, 2017 | 21.38 | 21.68 | 21.35 | 21.47 | 43,531,516 | +0.28(+1.31%) |
May 19, 2017 | 21.29 | 21.33 | 21.14 | 21.19 | 41,523,820 | +0.19(+0.93%) |
May 18, 2017 | 21.42 | 21.47 | 20.90 | 20.99 | 82,685,632 | -0.67(-3.08%) |
May 17, 2017 | 21.74 | 21.94 | 21.44 | 21.66 | 72,817,896 | +0.38(+1.79%) |
May 16, 2017 | 21.20 | 21.36 | 21.16 | 21.28 | 34,582,200 | +0.15(+0.70%) |
May 15, 2017 | 21.44 | 21.44 | 20.84 | 21.13 | 47,002,800 | +0.07(+0.35%) |
May 12, 2017 | 21.05 | 21.21 | 20.97 | 21.06 | 47,902,016 | +0.32(+1.56%) |
May 11, 2017 | 20.43 | 20.84 | 20.40 | 20.73 | 71,296,376 | +0.41(+2.01%) |
May 10, 2017 | 20.23 | 20.43 | 20.16 | 20.33 | 52,165,736 | +0.38(+1.91%) |
May 09, 2017 | 19.78 | 19.99 | 19.67 | 19.95 | 45,679,776 | -0.02(-0.09%) |
May 08, 2017 | 20.00 | 20.01 | 19.73 | 19.96 | 28,376,060 | -0.01(-0.05%) |
May 05, 2017 | 19.62 | 20.16 | 19.57 | 19.97 | 62,919,268 | +0.42(+2.13%) |
May 04, 2017 | 19.63 | 19.75 | 19.36 | 19.56 | 76,058,800 | -0.38(-1.91%) |
May 03, 2017 | 20.12 | 20.65 | 19.94 | 19.94 | 72,608,360 | -0.21(-1.06%) |
May 02, 2017 | 20.04 | 20.35 | 19.97 | 20.15 | 47,299,560 | +0.05(+0.23%) |
May 01, 2017 | 20.42 | 20.60 | 19.94 | 20.10 | 72,389,752 | -0.50(-2.43%) |
Apr 28, 2017 | 20.37 | 20.79 | 20.27 | 20.60 | 73,107,056 | +0.39(+1.93%) |
Apr 27, 2017 | 20.64 | 20.64 | 20.12 | 20.21 | 77,635,176 | -0.42(-2.02%) |
Apr 26, 2017 | 20.57 | 20.78 | 20.09 | 20.63 | 81,500,160 | +0.04(+0.18%) |
Apr 25, 2017 | 21.23 | 21.24 | 20.34 | 20.59 | 140,282,208 | -0.91(-4.22%) |
Apr 24, 2017 | 21.45 | 21.73 | 21.39 | 21.50 | 74,814,984 | -0.38(-1.74%) |
Apr 21, 2017 | 21.94 | 22.08 | 21.76 | 21.88 | 56,753,796 | +0.03(+0.13%) |
Apr 20, 2017 | 21.76 | 22.06 | 21.65 | 21.85 | 52,820,028 | +0.18(+0.81%) |
Apr 19, 2017 | 22.27 | 22.31 | 21.58 | 21.68 | 120,653,816 | -0.82(-3.63%) |
Apr 18, 2017 | 22.60 | 22.65 | 22.23 | 22.49 | 58,243,424 | -0.19(-0.82%) |
Apr 17, 2017 | 22.76 | 22.95 | 22.53 | 22.68 | 47,665,996 | -0.06(-0.29%) |
Apr 13, 2017 | 22.82 | 23.06 | 22.60 | 22.74 | 63,834,920 | -0.03(-0.12%) |
Apr 12, 2017 | 22.58 | 22.79 | 22.32 | 22.77 | 69,176,112 | +0.19(+0.86%) |
Apr 11, 2017 | 22.23 | 22.67 | 22.12 | 22.58 | 95,068,192 | +0.66(+3.00%) |
Apr 10, 2017 | 21.67 | 21.98 | 21.50 | 21.92 | 47,595,904 | +0.14(+0.64%) |
Apr 07, 2017 | 22.16 | 22.26 | 21.52 | 21.78 | 58,148,964 | -0.01(-0.04%) |
Apr 06, 2017 | 21.69 | 21.83 | 21.55 | 21.79 | 38,404,412 | +0.03(+0.13%) |
Apr 05, 2017 | 21.47 | 21.93 | 21.34 | 21.76 | 71,135,696 | +0.03(+0.13%) |
Apr 04, 2017 | 21.63 | 21.75 | 21.49 | 21.73 | 39,608,724 | +0.23(+1.08%) |
Apr 03, 2017 | 21.17 | 21.52 | 21.12 | 21.50 | 51,539,068 | +0.36(+1.71%) |
Mar 31, 2017 | 20.99 | 21.42 | 20.90 | 21.14 | 61,233,324 | +0.24(+1.15%) |
Mar 30, 2017 | 21.07 | 21.22 | 20.88 | 20.90 | 48,417,260 | -0.33(-1.57%) |
Mar 29, 2017 | 21.08 | 21.37 | 21.00 | 21.23 | 36,131,468 | +0.09(+0.44%) |
Mar 28, 2017 | 21.64 | 21.76 | 20.93 | 21.14 | 80,085,312 | -0.57(-2.65%) |
Mar 27, 2017 | 21.73 | 21.82 | 21.46 | 21.72 | 66,636,528 | +0.47(+2.23%) |
Mar 24, 2017 | 21.27 | 21.48 | 21.16 | 21.24 | 38,544,828 | -0.10(-0.48%) |
Mar 23, 2017 | 21.65 | 21.73 | 20.97 | 21.35 | 73,092,168 | -0.20(-0.95%) |
Mar 22, 2017 | 21.71 | 21.84 | 21.44 | 21.55 | 66,443,448 | -0.01(-0.04%) |
Mar 21, 2017 | 21.36 | 21.79 | 21.35 | 21.56 | 81,833,656 | +0.30(+1.41%) |
Mar 20, 2017 | 21.08 | 21.31 | 20.92 | 21.26 | 49,014,340 | +0.25(+1.18%) |
Mar 17, 2017 | 21.19 | 21.39 | 20.86 | 21.01 | 53,281,604 | -0.09(-0.44%) |
Mar 16, 2017 | 21.30 | 21.73 | 21.03 | 21.10 | 66,367,248 | -0.19(-0.91%) |
Mar 15, 2017 | 19.99 | 21.35 | 19.81 | 21.30 | 162,226,720 | +1.52(+7.68%) |
Mar 14, 2017 | 20.31 | 20.57 | 19.70 | 19.78 | 87,335,016 | -0.61(-3.00%) |
Mar 13, 2017 | 20.29 | 20.48 | 20.14 | 20.39 | 56,819,224 | +0.25(+1.24%) |
Mar 10, 2017 | 19.76 | 20.29 | 19.64 | 20.14 | 89,254,616 | +0.55(+2.79%) |
Mar 09, 2017 | 19.83 | 19.97 | 19.59 | 19.59 | 39,811,880 | -0.19(-0.98%) |
Mar 08, 2017 | 19.68 | 20.06 | 19.62 | 19.79 | 51,079,248 | -0.15(-0.74%) |
Mar 07, 2017 | 19.82 | 20.21 | 19.67 | 19.94 | 53,070,136 | -0.12(-0.60%) |
Mar 06, 2017 | 20.48 | 20.50 | 19.79 | 20.06 | 81,784,160 | -0.52(-2.52%) |
Mar 03, 2017 | 20.14 | 20.83 | 19.99 | 20.58 | 88,546,832 | +0.25(+1.23%) |
Mar 02, 2017 | 20.84 | 21.03 | 20.24 | 20.33 | 110,394,504 | -0.97(-4.57%) |