Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.25 | 19.37 | 18.57 | 19.33 | 2,447,186 | +0.07(+0.36%) |
May 30, 2017 | 19.73 | 19.75 | 19.22 | 19.26 | 1,759,962 | -0.51(-2.58%) |
May 26, 2017 | 19.65 | 19.82 | 19.44 | 19.77 | 953,848 | +0.10(+0.51%) |
May 25, 2017 | 19.61 | 20.02 | 19.54 | 19.67 | 1,172,531 | +0.16(+0.82%) |
May 24, 2017 | 19.90 | 19.90 | 19.34 | 19.51 | 1,071,903 | -0.08(-0.41%) |
May 23, 2017 | 19.98 | 20.05 | 19.49 | 19.59 | 1,586,073 | -0.42(-2.10%) |
May 22, 2017 | 19.83 | 20.15 | 19.78 | 20.01 | 1,996,735 | +0.19(+0.96%) |
May 19, 2017 | 20.00 | 20.07 | 19.70 | 19.82 | 1,862,091 | -0.14(-0.70%) |
May 18, 2017 | 19.93 | 20.09 | 19.80 | 19.96 | 1,299,898 | -0.04(-0.20%) |
May 17, 2017 | 20.20 | 20.40 | 19.97 | 20.00 | 1,627,414 | -0.38(-1.86%) |
May 16, 2017 | 20.89 | 20.89 | 20.07 | 20.38 | 2,323,692 | -0.54(-2.58%) |
May 15, 2017 | 21.02 | 21.36 | 20.90 | 20.92 | 1,191,402 | -0.09(-0.43%) |
May 12, 2017 | 21.46 | 21.46 | 20.55 | 21.01 | 2,370,920 | -0.49(-2.28%) |
May 11, 2017 | 21.96 | 21.97 | 21.33 | 21.50 | 1,405,033 | -0.58(-2.63%) |
May 10, 2017 | 21.79 | 22.13 | 21.72 | 22.08 | 1,187,668 | +0.21(+0.98%) |
May 09, 2017 | 21.64 | 21.91 | 21.55 | 21.86 | 2,469,516 | +0.23(+1.09%) |
May 08, 2017 | 22.50 | 22.50 | 21.59 | 21.63 | 2,812,307 | -0.88(-3.91%) |
May 05, 2017 | 22.52 | 22.62 | 21.99 | 22.51 | 1,639,833 | +0.02(+0.09%) |
May 04, 2017 | 22.58 | 22.63 | 22.37 | 22.49 | 1,451,681 | -0.05(-0.22%) |
May 03, 2017 | 23.19 | 23.21 | 22.43 | 22.54 | 2,237,496 | -0.69(-2.97%) |
May 02, 2017 | 23.09 | 23.41 | 22.88 | 23.23 | 1,485,782 | +0.16(+0.69%) |
May 01, 2017 | 23.41 | 23.53 | 23.04 | 23.07 | 1,758,963 | -0.29(-1.24%) |
Apr 28, 2017 | 23.92 | 24.06 | 23.31 | 23.36 | 2,874,925 | -0.49(-2.05%) |
Apr 27, 2017 | 24.10 | 24.11 | 23.81 | 23.85 | 1,712,283 | -0.17(-0.71%) |
Apr 26, 2017 | 23.77 | 24.16 | 23.75 | 24.02 | 1,827,817 | +0.33(+1.39%) |
Apr 25, 2017 | 23.97 | 24.05 | 23.35 | 23.69 | 2,395,389 | -0.23(-0.96%) |
Apr 24, 2017 | 23.95 | 24.08 | 23.84 | 23.92 | 1,118,710 | +0.12(+0.50%) |
Apr 21, 2017 | 23.86 | 23.92 | 23.16 | 23.80 | 1,035,117 | -0.09(-0.38%) |
Apr 20, 2017 | 23.71 | 24.00 | 23.45 | 23.89 | 1,429,169 | +0.31(+1.31%) |
Apr 19, 2017 | 23.42 | 23.66 | 23.37 | 23.58 | 1,123,785 | +0.22(+0.94%) |
Apr 18, 2017 | 23.27 | 23.40 | 23.16 | 23.36 | 839,322 | +0.11(+0.47%) |
Apr 17, 2017 | 23.08 | 23.28 | 23.02 | 23.25 | 1,170,946 | +0.26(+1.13%) |
Apr 13, 2017 | 22.86 | 23.36 | 22.86 | 22.99 | 1,539,166 | +0.08(+0.35%) |
Apr 12, 2017 | 22.93 | 22.93 | 22.62 | 22.91 | 1,312,586 | -0.07(-0.30%) |
Apr 11, 2017 | 22.80 | 23.00 | 22.59 | 22.98 | 1,668,497 | +0.07(+0.31%) |
Apr 10, 2017 | 22.95 | 23.29 | 22.86 | 22.91 | 1,226,701 | +0.00(+0.00%) |
Apr 07, 2017 | 23.00 | 23.05 | 22.80 | 22.91 | 1,889,249 | -0.16(-0.69%) |
Apr 06, 2017 | 22.60 | 23.19 | 22.57 | 23.07 | 2,812,677 | +0.61(+2.72%) |
Apr 05, 2017 | 22.39 | 22.89 | 22.28 | 22.46 | 2,356,894 | +0.11(+0.49%) |
Apr 04, 2017 | 22.28 | 22.37 | 22.01 | 22.35 | 1,467,861 | -0.01(-0.04%) |
Apr 03, 2017 | 22.45 | 22.57 | 22.21 | 22.36 | 2,230,579 | -0.03(-0.13%) |
Mar 31, 2017 | 22.71 | 22.71 | 22.28 | 22.39 | 3,047,801 | -0.25(-1.10%) |
Mar 30, 2017 | 22.25 | 22.64 | 22.20 | 22.64 | 2,198,388 | +0.37(+1.66%) |
Mar 29, 2017 | 22.00 | 22.45 | 21.82 | 22.27 | 3,224,216 | +0.04(+0.18%) |
Mar 28, 2017 | 21.88 | 22.30 | 21.82 | 22.23 | 19,906,336 | +0.25(+1.14%) |
Mar 27, 2017 | 22.48 | 22.61 | 21.88 | 21.98 | 7,728,109 | +0.02(+0.09%) |
Mar 24, 2017 | 21.86 | 22.14 | 21.63 | 21.96 | 1,177,992 | +0.17(+0.78%) |
Mar 23, 2017 | 21.58 | 22.01 | 21.57 | 21.79 | 1,494,888 | +0.18(+0.83%) |
Mar 22, 2017 | 21.45 | 21.65 | 21.30 | 21.61 | 1,131,568 | +0.07(+0.32%) |
Mar 21, 2017 | 21.92 | 22.03 | 21.20 | 21.54 | 1,871,000 | -0.33(-1.51%) |
Mar 20, 2017 | 22.20 | 22.24 | 21.80 | 21.87 | 928,488 | -0.33(-1.49%) |
Mar 17, 2017 | 22.82 | 22.82 | 22.14 | 22.20 | 1,273,252 | -0.20(-0.89%) |
Mar 16, 2017 | 22.35 | 22.57 | 22.16 | 22.40 | 1,604,039 | +0.05(+0.22%) |
Mar 15, 2017 | 22.36 | 22.50 | 22.06 | 22.35 | 2,719,907 | +0.07(+0.31%) |
Mar 14, 2017 | 22.04 | 22.32 | 21.72 | 22.28 | 1,543,036 | +0.24(+1.09%) |
Mar 13, 2017 | 21.94 | 22.05 | 21.59 | 22.04 | 1,790,924 | -0.09(-0.41%) |
Mar 10, 2017 | 22.04 | 22.28 | 21.93 | 22.13 | 1,567,214 | +0.15(+0.68%) |
Mar 09, 2017 | 22.09 | 22.36 | 21.84 | 21.98 | 1,945,051 | -0.10(-0.45%) |
Mar 08, 2017 | 21.63 | 22.34 | 21.42 | 22.08 | 3,953,127 | +1.08(+5.14%) |
Mar 07, 2017 | 21.50 | 21.84 | 20.53 | 21.00 | 4,462,642 | +0.47(+2.29%) |
Mar 06, 2017 | 20.47 | 20.58 | 20.12 | 20.53 | 2,008,614 | +0.07(+0.34%) |
Mar 03, 2017 | 20.45 | 20.60 | 19.94 | 20.46 | 1,889,702 | +0.05(+0.24%) |
Mar 02, 2017 | 20.31 | 20.50 | 20.25 | 20.41 | 1,242,570 | +0.10(+0.49%) |