Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.39 | 20.57 | 20.13 | 20.57 | 6,277,759 | -0.07(-0.34%) |
May 30, 2017 | 20.80 | 20.88 | 20.54 | 20.64 | 2,715,915 | -0.38(-1.81%) |
May 26, 2017 | 21.23 | 21.41 | 20.99 | 21.02 | 1,896,647 | -0.19(-0.90%) |
May 25, 2017 | 21.24 | 21.88 | 20.96 | 21.21 | 2,612,989 | -0.19(-0.89%) |
May 24, 2017 | 21.89 | 22.09 | 21.33 | 21.40 | 3,490,701 | -0.51(-2.33%) |
May 23, 2017 | 21.73 | 21.94 | 21.55 | 21.91 | 3,523,052 | +0.23(+1.06%) |
May 22, 2017 | 22.37 | 22.49 | 21.52 | 21.68 | 4,476,093 | -0.56(-2.52%) |
May 19, 2017 | 21.66 | 22.36 | 21.51 | 22.24 | 3,804,380 | +0.83(+3.88%) |
May 18, 2017 | 20.75 | 21.54 | 20.71 | 21.41 | 3,923,132 | +0.45(+2.15%) |
May 17, 2017 | 20.85 | 21.26 | 20.83 | 20.96 | 4,988,054 | +0.02(+0.10%) |
May 16, 2017 | 21.18 | 21.33 | 20.90 | 20.94 | 4,525,694 | -0.34(-1.60%) |
May 15, 2017 | 21.57 | 21.60 | 21.09 | 21.28 | 2,554,964 | +0.11(+0.52%) |
May 12, 2017 | 21.08 | 21.24 | 20.84 | 21.17 | 5,615,671 | +0.15(+0.71%) |
May 11, 2017 | 21.41 | 21.68 | 20.86 | 21.02 | 3,369,074 | -0.32(-1.50%) |
May 10, 2017 | 21.27 | 21.66 | 20.99 | 21.34 | 3,694,004 | +0.39(+1.86%) |
May 09, 2017 | 21.81 | 21.84 | 20.62 | 20.95 | 4,929,543 | -0.38(-1.78%) |
May 08, 2017 | 21.12 | 21.45 | 20.95 | 21.33 | 2,853,444 | +0.08(+0.38%) |
May 05, 2017 | 20.56 | 21.30 | 20.43 | 21.25 | 2,964,396 | +0.85(+4.17%) |
May 04, 2017 | 20.99 | 20.99 | 20.16 | 20.40 | 3,408,607 | -0.74(-3.50%) |
May 03, 2017 | 21.04 | 21.25 | 20.91 | 21.14 | 1,748,649 | +0.01(+0.05%) |
May 02, 2017 | 21.49 | 21.74 | 21.04 | 21.13 | 2,868,475 | -0.35(-1.63%) |
May 01, 2017 | 21.18 | 21.78 | 21.09 | 21.48 | 3,236,228 | +0.29(+1.37%) |
Apr 28, 2017 | 21.80 | 21.80 | 20.87 | 21.19 | 3,593,148 | -0.34(-1.58%) |
Apr 27, 2017 | 21.74 | 21.83 | 21.22 | 21.53 | 3,310,172 | -0.42(-1.91%) |
Apr 26, 2017 | 21.83 | 22.36 | 21.65 | 21.95 | 3,516,116 | +0.10(+0.46%) |
Apr 25, 2017 | 21.48 | 21.87 | 21.34 | 21.85 | 3,708,375 | +0.35(+1.63%) |
Apr 24, 2017 | 21.39 | 21.76 | 21.28 | 21.50 | 3,514,577 | +0.11(+0.51%) |
Apr 21, 2017 | 21.34 | 21.50 | 21.11 | 21.39 | 3,507,632 | +0.02(+0.09%) |
Apr 20, 2017 | 21.39 | 21.60 | 21.37 | 21.37 | 2,819,928 | -0.02(-0.09%) |
Apr 19, 2017 | 21.94 | 22.06 | 21.35 | 21.39 | 3,777,549 | -0.56(-2.55%) |
Apr 18, 2017 | 21.79 | 22.16 | 21.68 | 21.95 | 2,227,371 | -0.05(-0.23%) |
Apr 17, 2017 | 22.00 | 22.13 | 21.78 | 22.00 | 2,471,627 | -0.06(-0.27%) |
Apr 13, 2017 | 22.70 | 22.70 | 22.02 | 22.06 | 1,769,484 | -0.54(-2.39%) |
Apr 12, 2017 | 23.09 | 23.21 | 22.48 | 22.60 | 2,684,660 | -0.52(-2.25%) |
Apr 11, 2017 | 23.33 | 23.39 | 22.77 | 23.12 | 2,929,222 | -0.32(-1.37%) |
Apr 10, 2017 | 23.17 | 23.56 | 23.13 | 23.44 | 2,444,290 | +0.30(+1.30%) |
Apr 07, 2017 | 23.05 | 23.31 | 22.89 | 23.14 | 3,311,662 | +0.07(+0.30%) |
Apr 06, 2017 | 22.90 | 23.14 | 22.80 | 23.07 | 2,821,262 | +0.32(+1.41%) |
Apr 05, 2017 | 23.38 | 23.53 | 22.74 | 22.75 | 5,661,546 | -0.41(-1.77%) |
Apr 04, 2017 | 22.96 | 23.20 | 22.71 | 23.16 | 3,588,797 | +0.42(+1.85%) |
Apr 03, 2017 | 22.81 | 22.93 | 22.43 | 22.74 | 4,026,447 | -0.07(-0.31%) |
Mar 31, 2017 | 22.79 | 23.07 | 22.52 | 22.81 | 3,388,597 | -0.09(-0.39%) |
Mar 30, 2017 | 23.16 | 23.31 | 22.84 | 22.90 | 2,539,402 | -0.23(-0.99%) |
Mar 29, 2017 | 22.59 | 23.18 | 22.52 | 23.13 | 3,080,760 | +0.46(+2.03%) |
Mar 28, 2017 | 22.70 | 22.94 | 22.39 | 22.67 | 3,537,708 | +0.04(+0.18%) |
Mar 27, 2017 | 22.32 | 22.73 | 22.08 | 22.63 | 3,321,843 | +0.14(+0.62%) |
Mar 24, 2017 | 22.33 | 22.63 | 22.24 | 22.49 | 2,966,533 | +0.23(+1.03%) |
Mar 23, 2017 | 22.45 | 22.72 | 22.24 | 22.26 | 4,821,933 | -0.21(-0.93%) |
Mar 22, 2017 | 22.81 | 22.91 | 22.17 | 22.47 | 3,515,424 | -0.45(-1.96%) |
Mar 21, 2017 | 23.85 | 23.85 | 22.83 | 22.92 | 2,863,530 | -0.50(-2.13%) |
Mar 20, 2017 | 23.56 | 23.59 | 23.14 | 23.42 | 2,315,827 | -0.06(-0.26%) |
Mar 17, 2017 | 23.72 | 23.81 | 23.40 | 23.48 | 2,732,874 | -0.15(-0.63%) |
Mar 16, 2017 | 24.25 | 24.31 | 23.51 | 23.63 | 4,208,023 | -0.25(-1.05%) |
Mar 15, 2017 | 23.87 | 23.99 | 23.43 | 23.88 | 3,311,674 | +0.31(+1.32%) |
Mar 14, 2017 | 23.90 | 23.94 | 23.35 | 23.57 | 2,548,964 | -0.53(-2.20%) |
Mar 13, 2017 | 23.88 | 24.14 | 23.70 | 24.10 | 2,135,124 | +0.30(+1.26%) |
Mar 10, 2017 | 24.33 | 24.54 | 23.64 | 23.80 | 3,296,157 | -0.40(-1.65%) |
Mar 09, 2017 | 24.36 | 24.36 | 23.49 | 24.20 | 3,372,998 | -0.08(-0.33%) |
Mar 08, 2017 | 24.39 | 24.78 | 24.25 | 24.28 | 3,008,157 | -0.16(-0.65%) |
Mar 07, 2017 | 24.78 | 24.87 | 24.38 | 24.44 | 4,385,282 | -0.42(-1.69%) |
Mar 06, 2017 | 24.31 | 24.93 | 24.29 | 24.86 | 3,694,034 | +0.58(+2.39%) |
Mar 03, 2017 | 24.67 | 24.95 | 24.23 | 24.28 | 3,559,859 | -0.29(-1.18%) |
Mar 02, 2017 | 24.48 | 24.99 | 24.12 | 24.57 | 4,595,542 | +0.10(+0.41%) |