Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.37 | 19.38 | 18.78 | 19.05 | 163,047,456 | -0.36(-1.86%) |
May 30, 2017 | 19.60 | 19.67 | 19.39 | 19.41 | 72,334,848 | -0.28(-1.42%) |
May 26, 2017 | 19.68 | 19.84 | 19.63 | 19.69 | 59,478,992 | -0.01(-0.04%) |
May 25, 2017 | 19.84 | 19.98 | 19.68 | 19.70 | 71,331,792 | -0.09(-0.47%) |
May 24, 2017 | 19.86 | 19.89 | 19.68 | 19.79 | 69,873,136 | -0.03(-0.13%) |
May 23, 2017 | 19.51 | 19.91 | 19.35 | 19.82 | 93,203,320 | +0.30(+1.52%) |
May 22, 2017 | 19.65 | 19.69 | 19.34 | 19.52 | 88,233,696 | -0.01(-0.04%) |
May 19, 2017 | 19.41 | 19.74 | 19.38 | 19.53 | 105,702,320 | +0.26(+1.36%) |
May 18, 2017 | 19.16 | 19.49 | 19.07 | 19.27 | 127,972,752 | +0.14(+0.75%) |
May 17, 2017 | 19.80 | 19.87 | 19.03 | 19.12 | 224,485,664 | -1.20(-5.92%) |
May 16, 2017 | 20.40 | 20.48 | 20.29 | 20.33 | 65,770,788 | -0.06(-0.29%) |
May 15, 2017 | 20.39 | 20.45 | 20.32 | 20.39 | 59,784,180 | +0.05(+0.25%) |
May 12, 2017 | 20.27 | 20.34 | 20.12 | 20.34 | 73,864,512 | -0.06(-0.29%) |
May 11, 2017 | 20.42 | 20.53 | 20.20 | 20.40 | 80,658,416 | -0.07(-0.33%) |
May 10, 2017 | 20.26 | 20.48 | 20.23 | 20.46 | 57,209,472 | +0.14(+0.71%) |
May 09, 2017 | 20.36 | 20.60 | 20.23 | 20.32 | 72,628,952 | +0.02(+0.08%) |
May 08, 2017 | 20.12 | 20.39 | 20.12 | 20.30 | 66,098,392 | +0.19(+0.93%) |
May 05, 2017 | 20.32 | 20.33 | 20.00 | 20.12 | 66,889,560 | -0.09(-0.46%) |
May 04, 2017 | 20.32 | 20.38 | 20.11 | 20.21 | 80,393,768 | +0.07(+0.34%) |
May 03, 2017 | 19.80 | 20.15 | 19.78 | 20.14 | 75,747,600 | +0.20(+1.02%) |
May 02, 2017 | 20.01 | 20.06 | 19.77 | 19.94 | 71,109,080 | -0.07(-0.34%) |
May 01, 2017 | 19.93 | 20.14 | 19.79 | 20.01 | 85,391,712 | +0.23(+1.16%) |
Apr 28, 2017 | 19.97 | 20.10 | 19.76 | 19.78 | 81,884,704 | -0.26(-1.31%) |
Apr 27, 2017 | 20.25 | 20.27 | 19.88 | 20.04 | 94,406,160 | -0.20(-1.00%) |
Apr 26, 2017 | 20.34 | 20.50 | 20.23 | 20.24 | 112,247,320 | -0.08(-0.38%) |
Apr 25, 2017 | 20.33 | 20.63 | 20.26 | 20.32 | 155,208,032 | +0.30(+1.48%) |
Apr 24, 2017 | 19.69 | 20.21 | 19.69 | 20.02 | 163,544,768 | +0.78(+4.05%) |
Apr 21, 2017 | 19.51 | 19.56 | 19.14 | 19.24 | 150,156,992 | -0.30(-1.56%) |
Apr 20, 2017 | 19.46 | 19.63 | 19.34 | 19.55 | 122,442,664 | +0.28(+1.45%) |
Apr 19, 2017 | 19.42 | 19.62 | 19.22 | 19.27 | 120,081,800 | +0.03(+0.13%) |
Apr 18, 2017 | 19.58 | 19.62 | 18.96 | 19.24 | 172,806,544 | -0.08(-0.44%) |
Apr 17, 2017 | 18.95 | 19.34 | 18.86 | 19.33 | 100,327,504 | +0.40(+2.10%) |
Apr 13, 2017 | 19.12 | 19.45 | 18.93 | 18.93 | 103,926,216 | -0.26(-1.37%) |
Apr 12, 2017 | 19.39 | 19.44 | 19.16 | 19.19 | 90,264,232 | -0.23(-1.18%) |
Apr 11, 2017 | 19.34 | 19.45 | 19.13 | 19.42 | 111,171,032 | -0.08(-0.43%) |
Apr 10, 2017 | 19.60 | 19.73 | 19.41 | 19.51 | 74,603,088 | -0.12(-0.60%) |
Apr 07, 2017 | 19.51 | 19.78 | 19.43 | 19.62 | 93,844,896 | -0.08(-0.43%) |
Apr 06, 2017 | 19.63 | 19.88 | 19.46 | 19.71 | 97,901,936 | +0.08(+0.39%) |
Apr 05, 2017 | 20.14 | 20.23 | 19.62 | 19.63 | 114,971,536 | -0.23(-1.15%) |
Apr 04, 2017 | 19.66 | 19.92 | 19.66 | 19.86 | 88,776,928 | -0.13(-0.64%) |
Apr 03, 2017 | 20.04 | 20.12 | 19.56 | 19.99 | 103,920,408 | +0.00(+0.00%) |
Mar 31, 2017 | 20.19 | 20.31 | 19.99 | 19.99 | 91,058,448 | -0.24(-1.17%) |
Mar 30, 2017 | 19.81 | 20.32 | 19.77 | 20.23 | 93,430,600 | +0.44(+2.23%) |
Mar 29, 2017 | 19.92 | 20.04 | 19.75 | 19.79 | 79,269,968 | -0.11(-0.55%) |
Mar 28, 2017 | 19.50 | 20.06 | 19.49 | 19.90 | 112,953,088 | +0.38(+1.95%) |
Mar 27, 2017 | 18.88 | 19.53 | 18.78 | 19.51 | 141,023,376 | -0.08(-0.39%) |
Mar 24, 2017 | 19.66 | 19.79 | 19.29 | 19.59 | 133,946,168 | +0.04(+0.22%) |
Mar 23, 2017 | 19.52 | 19.90 | 19.41 | 19.55 | 131,746,192 | +0.11(+0.57%) |
Mar 22, 2017 | 19.19 | 19.64 | 19.02 | 19.44 | 198,200,224 | -0.07(-0.35%) |
Mar 21, 2017 | 20.76 | 20.81 | 19.45 | 19.51 | 306,195,104 | -1.20(-5.81%) |
Mar 20, 2017 | 20.83 | 20.98 | 20.69 | 20.71 | 102,943,104 | -0.36(-1.69%) |
Mar 17, 2017 | 21.37 | 21.41 | 21.04 | 21.07 | 124,178,352 | -0.30(-1.43%) |
Mar 16, 2017 | 21.39 | 21.59 | 21.34 | 21.37 | 82,922,904 | +0.03(+0.16%) |
Mar 15, 2017 | 21.51 | 21.65 | 21.15 | 21.34 | 135,295,216 | -0.12(-0.55%) |
Mar 14, 2017 | 21.34 | 21.47 | 21.23 | 21.45 | 74,545,384 | +0.02(+0.08%) |
Mar 13, 2017 | 21.44 | 21.53 | 21.29 | 21.44 | 67,121,696 | -0.01(-0.04%) |
Mar 10, 2017 | 21.71 | 21.71 | 21.26 | 21.45 | 102,671,768 | -0.03(-0.16%) |
Mar 09, 2017 | 21.48 | 21.63 | 21.38 | 21.48 | 93,028,904 | +0.08(+0.36%) |
Mar 08, 2017 | 21.69 | 21.84 | 21.37 | 21.40 | 124,184,656 | +0.04(+0.20%) |
Mar 07, 2017 | 21.37 | 21.49 | 21.27 | 21.36 | 75,543,944 | -0.03(-0.16%) |
Mar 06, 2017 | 21.46 | 21.48 | 21.25 | 21.40 | 89,227,048 | -0.16(-0.75%) |
Mar 03, 2017 | 21.44 | 21.73 | 21.44 | 21.56 | 109,378,088 | +0.18(+0.83%) |
Mar 02, 2017 | 21.76 | 21.86 | 21.35 | 21.38 | 117,687,784 | -0.23(-1.06%) |