Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.29 | 22.35 | 22.10 | 22.22 | 4,587,170 | -0.11(-0.49%) |
May 30, 2017 | 22.32 | 22.40 | 22.31 | 22.33 | 3,218,572 | -0.08(-0.34%) |
May 26, 2017 | 22.41 | 22.43 | 22.31 | 22.41 | 1,733,605 | +0.06(+0.27%) |
May 25, 2017 | 22.55 | 22.62 | 22.26 | 22.35 | 2,519,753 | -0.09(-0.38%) |
May 24, 2017 | 22.41 | 22.46 | 22.27 | 22.43 | 1,697,855 | +0.02(+0.08%) |
May 23, 2017 | 22.47 | 22.56 | 22.39 | 22.42 | 3,160,790 | -0.03(-0.15%) |
May 22, 2017 | 22.32 | 22.55 | 22.32 | 22.45 | 2,603,201 | +0.13(+0.57%) |
May 19, 2017 | 22.08 | 22.36 | 22.05 | 22.32 | 3,409,772 | +0.40(+1.82%) |
May 18, 2017 | 21.87 | 22.06 | 21.73 | 21.92 | 4,591,992 | +0.01(+0.04%) |
May 17, 2017 | 22.19 | 22.22 | 21.88 | 21.91 | 6,384,949 | -0.46(-2.05%) |
May 16, 2017 | 22.52 | 22.59 | 22.36 | 22.37 | 2,282,654 | -0.03(-0.11%) |
May 15, 2017 | 22.38 | 22.49 | 22.37 | 22.40 | 1,866,655 | +0.22(+1.00%) |
May 12, 2017 | 22.20 | 22.27 | 22.08 | 22.18 | 2,765,278 | -0.03(-0.15%) |
May 11, 2017 | 22.25 | 22.30 | 22.15 | 22.21 | 2,982,604 | -0.19(-0.83%) |
May 10, 2017 | 22.25 | 22.42 | 22.21 | 22.40 | 2,178,001 | +0.20(+0.92%) |
May 09, 2017 | 22.31 | 22.37 | 22.10 | 22.19 | 3,945,350 | -0.16(-0.72%) |
May 08, 2017 | 22.36 | 22.39 | 22.25 | 22.36 | 3,326,883 | +0.03(+0.11%) |
May 05, 2017 | 21.96 | 22.36 | 21.94 | 22.33 | 3,614,293 | +0.41(+1.86%) |
May 04, 2017 | 22.09 | 22.17 | 21.88 | 21.92 | 10,426,076 | -0.27(-1.22%) |
May 03, 2017 | 22.20 | 22.31 | 22.15 | 22.19 | 5,876,530 | -0.08(-0.34%) |
May 02, 2017 | 22.25 | 22.33 | 22.20 | 22.27 | 2,679,799 | +0.00(+0.00%) |
May 01, 2017 | 22.32 | 22.42 | 22.27 | 22.27 | 1,697,310 | -0.03(-0.15%) |
Apr 28, 2017 | 22.24 | 22.37 | 22.18 | 22.30 | 2,269,188 | +0.04(+0.19%) |
Apr 27, 2017 | 22.50 | 22.54 | 22.07 | 22.26 | 5,031,182 | -0.24(-1.06%) |
Apr 26, 2017 | 22.70 | 22.80 | 22.49 | 22.50 | 4,039,535 | -0.25(-1.08%) |
Apr 25, 2017 | 22.69 | 22.77 | 22.65 | 22.75 | 2,149,227 | -0.03(-0.11%) |
Apr 24, 2017 | 22.92 | 22.92 | 22.76 | 22.77 | 1,959,754 | +0.20(+0.90%) |
Apr 21, 2017 | 22.53 | 22.62 | 22.50 | 22.57 | 1,494,980 | -0.07(-0.30%) |
Apr 20, 2017 | 22.47 | 22.70 | 22.47 | 22.64 | 2,996,946 | +0.14(+0.60%) |
Apr 19, 2017 | 22.71 | 22.78 | 22.46 | 22.50 | 2,073,174 | -0.26(-1.16%) |
Apr 18, 2017 | 22.82 | 22.87 | 22.63 | 22.76 | 3,273,138 | -0.20(-0.85%) |
Apr 17, 2017 | 22.78 | 23.04 | 22.78 | 22.96 | 2,571,115 | +0.29(+1.27%) |
Apr 13, 2017 | 23.00 | 23.01 | 22.67 | 22.67 | 3,966,357 | -0.31(-1.33%) |
Apr 12, 2017 | 22.98 | 23.08 | 22.90 | 22.98 | 3,020,731 | -0.02(-0.07%) |
Apr 11, 2017 | 23.04 | 23.04 | 22.78 | 22.99 | 2,994,450 | -0.03(-0.11%) |
Apr 10, 2017 | 22.81 | 23.08 | 22.81 | 23.02 | 1,632,688 | +0.20(+0.86%) |
Apr 07, 2017 | 22.93 | 22.95 | 22.80 | 22.82 | 2,036,448 | -0.03(-0.15%) |
Apr 06, 2017 | 22.82 | 22.92 | 22.77 | 22.86 | 2,001,075 | +0.12(+0.52%) |
Apr 05, 2017 | 22.90 | 23.01 | 22.73 | 22.74 | 3,138,537 | -0.09(-0.41%) |
Apr 04, 2017 | 22.62 | 22.85 | 22.60 | 22.83 | 3,164,720 | +0.08(+0.37%) |
Apr 03, 2017 | 22.80 | 22.85 | 22.51 | 22.75 | 4,202,338 | -0.08(-0.37%) |
Mar 31, 2017 | 22.88 | 22.94 | 22.81 | 22.83 | 2,293,896 | +0.00(+0.00%) |
Mar 30, 2017 | 23.00 | 23.04 | 22.82 | 22.83 | 3,994,893 | -0.14(-0.59%) |
Mar 29, 2017 | 22.76 | 22.97 | 22.71 | 22.97 | 1,976,311 | +0.18(+0.78%) |
Mar 28, 2017 | 22.62 | 22.85 | 22.62 | 22.79 | 2,166,539 | +0.18(+0.79%) |
Mar 27, 2017 | 22.49 | 22.65 | 22.35 | 22.61 | 2,214,479 | +0.08(+0.34%) |
Mar 24, 2017 | 22.56 | 22.64 | 22.50 | 22.53 | 3,591,954 | -0.03(-0.15%) |
Mar 23, 2017 | 22.45 | 22.68 | 22.44 | 22.57 | 7,339,545 | +0.09(+0.38%) |
Mar 22, 2017 | 22.27 | 22.50 | 22.19 | 22.48 | 3,099,397 | +0.14(+0.61%) |
Mar 21, 2017 | 22.73 | 22.85 | 22.35 | 22.35 | 9,568,902 | -0.25(-1.09%) |
Mar 20, 2017 | 22.68 | 22.71 | 22.52 | 22.59 | 1,907,950 | -0.09(-0.41%) |
Mar 17, 2017 | 22.91 | 22.96 | 22.69 | 22.69 | 3,024,238 | -0.14(-0.60%) |
Mar 16, 2017 | 22.85 | 22.98 | 22.81 | 22.82 | 2,405,715 | +0.02(+0.07%) |
Mar 15, 2017 | 22.44 | 22.81 | 22.42 | 22.81 | 4,416,824 | +0.45(+2.01%) |
Mar 14, 2017 | 22.46 | 22.50 | 22.33 | 22.36 | 2,925,426 | -0.29(-1.28%) |
Mar 13, 2017 | 22.53 | 22.67 | 22.52 | 22.64 | 2,103,036 | +0.11(+0.49%) |
Mar 10, 2017 | 22.64 | 22.70 | 22.42 | 22.53 | 2,575,603 | +0.03(+0.11%) |
Mar 09, 2017 | 22.52 | 22.64 | 22.40 | 22.51 | 2,768,399 | +0.00(+0.00%) |
Mar 08, 2017 | 22.79 | 22.82 | 22.51 | 22.51 | 4,104,854 | -0.28(-1.23%) |
Mar 07, 2017 | 22.83 | 22.84 | 22.74 | 22.79 | 3,236,073 | -0.04(-0.19%) |
Mar 06, 2017 | 22.74 | 22.84 | 22.64 | 22.83 | 2,356,399 | +0.03(+0.15%) |
Mar 03, 2017 | 22.64 | 22.83 | 22.63 | 22.80 | 1,784,127 | +0.14(+0.60%) |
Mar 02, 2017 | 22.77 | 22.81 | 22.66 | 22.66 | 2,728,245 | -0.17(-0.74%) |