Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.27 | 20.34 | 19.85 | 20.04 | 1,417,721 | -0.15(-0.76%) |
May 30, 2017 | 20.26 | 20.38 | 20.13 | 20.19 | 1,639,214 | -0.12(-0.58%) |
May 26, 2017 | 20.33 | 20.49 | 20.15 | 20.31 | 1,181,570 | -0.06(-0.31%) |
May 25, 2017 | 20.67 | 20.69 | 20.27 | 20.37 | 1,087,284 | -0.10(-0.48%) |
May 24, 2017 | 20.58 | 20.74 | 20.31 | 20.47 | 1,825,411 | -0.05(-0.22%) |
May 23, 2017 | 20.82 | 20.82 | 20.48 | 20.52 | 1,752,508 | -0.21(-1.00%) |
May 22, 2017 | 20.53 | 20.75 | 20.39 | 20.72 | 1,827,232 | +0.31(+1.54%) |
May 19, 2017 | 20.47 | 20.72 | 20.30 | 20.41 | 3,225,822 | +0.03(+0.13%) |
May 18, 2017 | 20.59 | 20.61 | 20.30 | 20.38 | 3,083,120 | -0.21(-1.01%) |
May 17, 2017 | 21.36 | 20.97 | 20.37 | 20.59 | 2,444,938 | -0.77(-3.62%) |
May 16, 2017 | 21.34 | 21.52 | 21.03 | 21.36 | 1,329,689 | +0.01(+0.04%) |
May 15, 2017 | 21.13 | 21.39 | 21.00 | 21.35 | 1,969,444 | +0.24(+1.15%) |
May 12, 2017 | 21.41 | 21.43 | 21.05 | 21.11 | 1,624,604 | -0.37(-1.72%) |
May 11, 2017 | 21.68 | 21.76 | 21.36 | 21.48 | 1,428,950 | -0.31(-1.40%) |
May 10, 2017 | 21.40 | 21.81 | 21.34 | 21.78 | 1,924,904 | +0.31(+1.42%) |
May 09, 2017 | 21.63 | 21.79 | 21.41 | 21.48 | 2,509,088 | -0.13(-0.58%) |
May 08, 2017 | 21.44 | 21.72 | 21.21 | 21.60 | 3,349,787 | -0.24(-1.11%) |
May 05, 2017 | 22.93 | 22.93 | 20.90 | 21.85 | 5,951,345 | -0.82(-3.61%) |
May 04, 2017 | 22.88 | 22.90 | 22.32 | 22.66 | 3,012,948 | -0.22(-0.94%) |
May 03, 2017 | 22.91 | 23.14 | 22.81 | 22.88 | 1,931,973 | -0.07(-0.31%) |
May 02, 2017 | 23.44 | 23.50 | 22.81 | 22.95 | 1,949,090 | -0.48(-2.03%) |
May 01, 2017 | 23.22 | 23.45 | 22.93 | 23.43 | 1,687,789 | +0.28(+1.20%) |
Apr 28, 2017 | 23.81 | 23.92 | 23.11 | 23.15 | 2,127,382 | -0.55(-2.32%) |
Apr 27, 2017 | 24.08 | 24.08 | 23.54 | 23.70 | 2,282,846 | -0.34(-1.42%) |
Apr 26, 2017 | 23.93 | 24.22 | 23.75 | 24.04 | 2,408,215 | +0.20(+0.83%) |
Apr 25, 2017 | 23.82 | 23.99 | 23.52 | 23.84 | 3,460,244 | +0.34(+1.45%) |
Apr 24, 2017 | 23.82 | 23.93 | 23.39 | 23.50 | 2,506,223 | +0.13(+0.58%) |
Apr 21, 2017 | 23.62 | 23.77 | 23.26 | 23.37 | 3,343,311 | -0.23(-0.99%) |
Apr 20, 2017 | 23.44 | 23.78 | 23.24 | 23.60 | 1,926,239 | +0.29(+1.23%) |
Apr 19, 2017 | 23.20 | 23.56 | 23.15 | 23.31 | 2,620,080 | +0.38(+1.65%) |
Apr 18, 2017 | 22.93 | 23.03 | 22.68 | 22.93 | 1,953,628 | -0.19(-0.82%) |
Apr 17, 2017 | 22.65 | 23.14 | 22.63 | 23.12 | 2,167,966 | +0.64(+2.84%) |
Apr 13, 2017 | 23.05 | 23.41 | 22.43 | 22.48 | 3,392,728 | -0.65(-2.80%) |
Apr 12, 2017 | 23.14 | 23.41 | 23.10 | 23.13 | 2,038,801 | -0.32(-1.38%) |
Apr 11, 2017 | 23.27 | 23.53 | 23.05 | 23.46 | 3,944,823 | +0.16(+0.69%) |
Apr 10, 2017 | 23.27 | 23.66 | 23.20 | 23.29 | 2,509,191 | +0.10(+0.43%) |
Apr 07, 2017 | 23.03 | 23.34 | 22.98 | 23.20 | 1,597,584 | +0.05(+0.23%) |
Apr 06, 2017 | 22.81 | 23.27 | 22.72 | 23.14 | 2,912,704 | +0.42(+1.86%) |
Apr 05, 2017 | 22.86 | 23.21 | 22.70 | 22.72 | 2,184,419 | -0.01(-0.04%) |
Apr 04, 2017 | 22.35 | 22.76 | 22.35 | 22.73 | 1,792,348 | +0.52(+2.35%) |
Apr 03, 2017 | 22.47 | 22.59 | 21.92 | 22.21 | 1,594,216 | -0.12(-0.52%) |
Mar 31, 2017 | 22.02 | 22.45 | 21.97 | 22.32 | 1,691,577 | +0.32(+1.47%) |
Mar 30, 2017 | 21.83 | 22.10 | 21.82 | 22.00 | 829,182 | +0.14(+0.66%) |
Mar 29, 2017 | 21.72 | 22.04 | 21.71 | 21.86 | 1,376,785 | +0.22(+1.00%) |
Mar 28, 2017 | 21.20 | 21.72 | 21.12 | 21.64 | 1,511,691 | +0.34(+1.60%) |
Mar 27, 2017 | 20.90 | 21.37 | 20.64 | 21.30 | 876,927 | +0.01(+0.04%) |
Mar 24, 2017 | 21.47 | 21.58 | 21.18 | 21.29 | 920,575 | -0.11(-0.50%) |
Mar 23, 2017 | 21.37 | 21.68 | 21.26 | 21.40 | 860,430 | +0.04(+0.17%) |
Mar 22, 2017 | 21.50 | 21.68 | 21.15 | 21.36 | 2,019,739 | -0.12(-0.54%) |
Mar 21, 2017 | 22.09 | 22.19 | 21.41 | 21.48 | 1,500,128 | -0.53(-2.41%) |
Mar 20, 2017 | 22.30 | 22.32 | 21.88 | 22.01 | 1,589,350 | -0.21(-0.93%) |
Mar 17, 2017 | 22.27 | 22.35 | 22.11 | 22.21 | 2,188,816 | -0.01(-0.04%) |
Mar 16, 2017 | 21.94 | 22.33 | 21.92 | 22.22 | 1,198,806 | +0.36(+1.65%) |
Mar 15, 2017 | 21.42 | 21.94 | 21.42 | 21.86 | 1,516,206 | +0.61(+2.88%) |
Mar 14, 2017 | 21.33 | 21.39 | 21.15 | 21.25 | 719,306 | -0.25(-1.17%) |
Mar 13, 2017 | 21.38 | 21.59 | 21.29 | 21.50 | 1,149,085 | +0.09(+0.42%) |
Mar 10, 2017 | 21.41 | 21.86 | 21.34 | 21.41 | 2,317,340 | +0.16(+0.76%) |
Mar 09, 2017 | 21.23 | 21.37 | 21.05 | 21.25 | 1,271,939 | -0.04(-0.21%) |
Mar 08, 2017 | 21.12 | 21.49 | 21.10 | 21.30 | 2,122,000 | +0.26(+1.24%) |
Mar 07, 2017 | 21.08 | 21.10 | 20.73 | 21.04 | 1,893,366 | -0.05(-0.26%) |
Mar 06, 2017 | 21.19 | 21.32 | 21.07 | 21.09 | 1,926,151 | -0.22(-1.01%) |
Mar 03, 2017 | 21.32 | 21.46 | 21.21 | 21.31 | 1,686,258 | -0.03(-0.13%) |
Mar 02, 2017 | 21.52 | 21.56 | 21.33 | 21.33 | 1,583,116 | -0.20(-0.92%) |