Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.58 | 22.98 | 22.58 | 22.85 | 4,929,927 | +0.27(+1.19%) |
May 30, 2017 | 22.66 | 22.75 | 22.52 | 22.58 | 2,683,478 | -0.17(-0.73%) |
May 26, 2017 | 22.39 | 22.79 | 22.39 | 22.75 | 2,673,243 | +0.31(+1.36%) |
May 25, 2017 | 22.35 | 22.59 | 22.35 | 22.44 | 3,168,578 | +0.12(+0.55%) |
May 24, 2017 | 22.35 | 22.40 | 22.30 | 22.32 | 2,672,862 | -0.01(-0.02%) |
May 23, 2017 | 22.39 | 22.51 | 22.22 | 22.33 | 4,398,717 | -0.05(-0.22%) |
May 22, 2017 | 22.11 | 22.44 | 22.11 | 22.37 | 2,803,230 | +0.29(+1.31%) |
May 19, 2017 | 22.18 | 22.38 | 22.06 | 22.08 | 2,668,318 | -0.12(-0.53%) |
May 18, 2017 | 22.08 | 22.31 | 22.02 | 22.20 | 2,180,747 | +0.10(+0.46%) |
May 17, 2017 | 21.89 | 22.20 | 21.82 | 22.10 | 3,490,461 | +0.02(+0.10%) |
May 16, 2017 | 21.93 | 22.25 | 21.87 | 22.08 | 2,775,804 | +0.11(+0.51%) |
May 15, 2017 | 21.65 | 21.99 | 21.65 | 21.97 | 2,839,519 | +0.31(+1.41%) |
May 12, 2017 | 21.69 | 21.79 | 21.65 | 21.66 | 1,482,121 | -0.04(-0.20%) |
May 11, 2017 | 21.70 | 21.78 | 21.49 | 21.70 | 1,803,329 | -0.03(-0.15%) |
May 10, 2017 | 21.67 | 21.84 | 21.66 | 21.74 | 6,095,827 | +0.09(+0.42%) |
May 09, 2017 | 22.14 | 22.23 | 21.54 | 21.64 | 4,104,485 | -0.48(-2.16%) |
May 08, 2017 | 22.39 | 22.52 | 21.87 | 22.12 | 2,360,724 | -0.16(-0.70%) |
May 05, 2017 | 22.24 | 22.41 | 21.99 | 22.28 | 2,632,249 | +0.16(+0.73%) |
May 04, 2017 | 21.75 | 22.12 | 21.61 | 22.12 | 2,008,765 | +0.32(+1.48%) |
May 03, 2017 | 21.61 | 21.80 | 21.50 | 21.79 | 1,866,700 | +0.13(+0.62%) |
May 02, 2017 | 21.82 | 21.94 | 21.57 | 21.66 | 1,596,519 | -0.16(-0.74%) |
May 01, 2017 | 22.00 | 22.00 | 21.78 | 21.82 | 1,421,619 | -0.14(-0.64%) |
Apr 28, 2017 | 22.15 | 22.15 | 21.91 | 21.96 | 2,011,935 | -0.22(-0.99%) |
Apr 27, 2017 | 21.93 | 22.34 | 21.93 | 22.18 | 2,948,448 | +0.25(+1.12%) |
Apr 26, 2017 | 21.69 | 21.98 | 21.69 | 21.93 | 3,288,446 | +0.21(+0.99%) |
Apr 25, 2017 | 21.46 | 21.85 | 21.41 | 21.72 | 2,648,860 | +0.25(+1.15%) |
Apr 24, 2017 | 21.32 | 21.50 | 21.32 | 21.47 | 1,915,988 | +0.18(+0.86%) |
Apr 21, 2017 | 21.24 | 21.38 | 21.11 | 21.29 | 2,217,204 | +0.10(+0.46%) |
Apr 20, 2017 | 21.15 | 21.26 | 21.09 | 21.19 | 1,734,387 | +0.10(+0.46%) |
Apr 19, 2017 | 21.09 | 21.19 | 21.03 | 21.10 | 1,611,543 | +0.03(+0.13%) |
Apr 18, 2017 | 20.83 | 21.08 | 20.79 | 21.07 | 1,146,853 | +0.17(+0.82%) |
Apr 17, 2017 | 20.63 | 20.90 | 20.63 | 20.90 | 1,075,578 | +0.32(+1.54%) |
Apr 13, 2017 | 20.59 | 20.68 | 20.57 | 20.58 | 1,271,673 | -0.08(-0.39%) |
Apr 12, 2017 | 20.75 | 20.82 | 20.61 | 20.66 | 1,060,282 | -0.04(-0.18%) |
Apr 11, 2017 | 20.56 | 20.71 | 20.45 | 20.70 | 1,355,460 | +0.10(+0.49%) |
Apr 10, 2017 | 20.54 | 20.73 | 20.53 | 20.60 | 1,293,350 | +0.10(+0.50%) |
Apr 07, 2017 | 20.52 | 20.67 | 20.46 | 20.50 | 1,911,611 | -0.06(-0.29%) |
Apr 06, 2017 | 20.64 | 20.73 | 20.53 | 20.56 | 2,070,045 | -0.08(-0.36%) |
Apr 05, 2017 | 20.84 | 20.89 | 20.57 | 20.63 | 2,332,319 | -0.18(-0.85%) |
Apr 04, 2017 | 20.68 | 20.89 | 20.67 | 20.81 | 2,298,530 | +0.10(+0.49%) |
Apr 03, 2017 | 20.90 | 20.93 | 20.53 | 20.71 | 2,656,623 | -0.18(-0.85%) |
Mar 31, 2017 | 21.01 | 21.04 | 20.86 | 20.88 | 2,035,128 | -0.11(-0.54%) |
Mar 30, 2017 | 20.97 | 21.18 | 20.93 | 21.00 | 1,650,893 | +0.04(+0.20%) |
Mar 29, 2017 | 20.84 | 21.00 | 20.83 | 20.95 | 2,503,321 | +0.09(+0.41%) |
Mar 28, 2017 | 20.62 | 20.93 | 20.62 | 20.87 | 2,017,701 | +0.18(+0.86%) |
Mar 27, 2017 | 20.44 | 20.85 | 20.44 | 20.69 | 2,022,139 | +0.02(+0.08%) |
Mar 24, 2017 | 20.72 | 20.92 | 20.63 | 20.67 | 2,744,521 | +0.04(+0.21%) |
Mar 23, 2017 | 20.71 | 20.89 | 20.61 | 20.63 | 2,146,463 | -0.11(-0.54%) |
Mar 22, 2017 | 20.50 | 20.82 | 20.48 | 20.74 | 2,334,036 | +0.22(+1.07%) |
Mar 21, 2017 | 20.69 | 20.84 | 20.49 | 20.52 | 2,948,808 | -0.08(-0.39%) |
Mar 20, 2017 | 20.68 | 20.76 | 20.59 | 20.60 | 1,621,389 | -0.09(-0.41%) |
Mar 17, 2017 | 20.47 | 20.73 | 20.41 | 20.69 | 2,837,951 | +0.20(+0.99%) |
Mar 16, 2017 | 20.16 | 20.49 | 20.11 | 20.49 | 2,948,517 | +0.38(+1.87%) |
Mar 15, 2017 | 19.90 | 20.16 | 19.90 | 20.11 | 2,136,861 | +0.33(+1.65%) |
Mar 14, 2017 | 19.88 | 19.90 | 19.73 | 19.78 | 2,133,542 | -0.15(-0.75%) |
Mar 13, 2017 | 19.97 | 20.03 | 19.83 | 19.93 | 1,221,874 | -0.10(-0.51%) |
Mar 10, 2017 | 20.04 | 20.17 | 19.94 | 20.03 | 1,214,310 | +0.09(+0.43%) |
Mar 09, 2017 | 19.92 | 20.02 | 19.81 | 19.95 | 1,106,424 | +0.01(+0.05%) |
Mar 08, 2017 | 20.10 | 20.14 | 19.92 | 19.94 | 848,315 | -0.17(-0.82%) |
Mar 07, 2017 | 20.08 | 20.19 | 20.02 | 20.10 | 1,106,207 | -0.01(-0.05%) |
Mar 06, 2017 | 20.05 | 20.17 | 20.00 | 20.11 | 1,085,987 | -0.07(-0.37%) |
Mar 03, 2017 | 20.26 | 20.29 | 20.06 | 20.19 | 887,929 | -0.07(-0.34%) |
Mar 02, 2017 | 20.27 | 20.32 | 20.14 | 20.26 | 1,541,865 | -0.06(-0.29%) |