Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.25 | 23.48 | 23.10 | 23.27 | 1,053,941 | +0.23(+1.00%) |
May 30, 2017 | 23.53 | 23.53 | 22.95 | 23.04 | 996,117 | -0.49(-2.08%) |
May 26, 2017 | 23.26 | 23.75 | 23.01 | 23.53 | 1,085,760 | +0.30(+1.29%) |
May 25, 2017 | 23.91 | 24.14 | 23.21 | 23.23 | 1,473,183 | -0.60(-2.52%) |
May 24, 2017 | 23.49 | 24.03 | 23.00 | 23.83 | 1,548,622 | +0.39(+1.66%) |
May 23, 2017 | 23.99 | 24.04 | 22.80 | 23.44 | 3,471,575 | -0.52(-2.17%) |
May 22, 2017 | 23.83 | 24.23 | 23.76 | 23.96 | 1,216,528 | +0.14(+0.59%) |
May 19, 2017 | 24.01 | 24.05 | 23.70 | 23.82 | 905,522 | -0.09(-0.38%) |
May 18, 2017 | 23.68 | 24.02 | 23.22 | 23.91 | 1,779,187 | -0.08(-0.33%) |
May 17, 2017 | 24.03 | 24.28 | 23.90 | 23.99 | 1,007,993 | -0.14(-0.58%) |
May 16, 2017 | 24.61 | 24.70 | 24.04 | 24.13 | 1,348,885 | -0.24(-0.98%) |
May 15, 2017 | 24.81 | 24.81 | 24.23 | 24.37 | 1,894,125 | -0.50(-2.01%) |
May 12, 2017 | 24.87 | 25.10 | 24.43 | 24.87 | 1,756,108 | +0.05(+0.20%) |
May 11, 2017 | 24.13 | 24.93 | 23.86 | 24.82 | 2,699,810 | +0.62(+2.56%) |
May 10, 2017 | 24.70 | 24.70 | 24.11 | 24.20 | 1,540,876 | -0.51(-2.06%) |
May 09, 2017 | 24.78 | 24.99 | 24.55 | 24.71 | 992,099 | -0.04(-0.16%) |
May 08, 2017 | 25.06 | 25.07 | 24.56 | 24.75 | 1,258,550 | -0.30(-1.20%) |
May 05, 2017 | 25.00 | 25.46 | 24.72 | 25.05 | 1,368,274 | +0.23(+0.93%) |
May 04, 2017 | 25.25 | 25.85 | 24.65 | 24.82 | 2,524,899 | -0.48(-1.90%) |
May 03, 2017 | 25.25 | 25.32 | 24.89 | 25.30 | 1,086,042 | +0.01(+0.04%) |
May 02, 2017 | 25.72 | 25.72 | 25.02 | 25.29 | 1,620,675 | -0.23(-0.90%) |
May 01, 2017 | 26.00 | 26.00 | 25.50 | 25.52 | 984,240 | -0.44(-1.69%) |
Apr 28, 2017 | 26.10 | 26.12 | 25.78 | 25.96 | 948,270 | -0.11(-0.42%) |
Apr 27, 2017 | 26.00 | 26.21 | 25.78 | 26.07 | 869,731 | +0.17(+0.66%) |
Apr 26, 2017 | 25.73 | 25.98 | 25.61 | 25.90 | 1,005,080 | +0.17(+0.66%) |
Apr 25, 2017 | 25.83 | 26.01 | 25.43 | 25.73 | 1,608,103 | -0.05(-0.19%) |
Apr 24, 2017 | 26.03 | 26.21 | 25.65 | 25.78 | 2,460,009 | +0.33(+1.30%) |
Apr 21, 2017 | 23.64 | 26.09 | 23.33 | 25.45 | 9,468,612 | +1.89(+8.02%) |
Apr 20, 2017 | 23.38 | 23.66 | 23.18 | 23.56 | 1,026,144 | +0.15(+0.64%) |
Apr 19, 2017 | 23.12 | 23.47 | 22.94 | 23.41 | 1,016,313 | +0.24(+1.04%) |
Apr 18, 2017 | 22.99 | 23.25 | 22.83 | 23.17 | 1,800,128 | +0.14(+0.61%) |
Apr 17, 2017 | 22.88 | 23.09 | 22.78 | 23.03 | 553,446 | +0.21(+0.92%) |
Apr 13, 2017 | 22.84 | 22.88 | 22.68 | 22.82 | 961,326 | +0.00(+0.00%) |
Apr 12, 2017 | 22.76 | 22.90 | 22.68 | 22.82 | 530,461 | +0.01(+0.04%) |
Apr 11, 2017 | 22.73 | 22.84 | 22.60 | 22.81 | 521,426 | +0.05(+0.22%) |
Apr 10, 2017 | 22.70 | 22.85 | 22.58 | 22.76 | 801,134 | +0.07(+0.31%) |
Apr 07, 2017 | 22.77 | 22.90 | 22.62 | 22.69 | 788,192 | -0.10(-0.44%) |
Apr 06, 2017 | 22.54 | 22.85 | 22.33 | 22.79 | 852,199 | +0.27(+1.20%) |
Apr 05, 2017 | 22.52 | 22.65 | 22.27 | 22.52 | 1,617,989 | +0.07(+0.31%) |
Apr 04, 2017 | 22.39 | 22.49 | 22.18 | 22.45 | 806,973 | +0.03(+0.13%) |
Apr 03, 2017 | 22.50 | 22.61 | 22.29 | 22.42 | 863,139 | -0.08(-0.38%) |
Mar 31, 2017 | 22.43 | 22.60 | 22.29 | 22.50 | 743,663 | +0.09(+0.42%) |
Mar 30, 2017 | 22.41 | 22.46 | 22.27 | 22.41 | 638,890 | -0.02(-0.09%) |
Mar 29, 2017 | 22.29 | 22.47 | 22.25 | 22.43 | 658,132 | +0.13(+0.58%) |
Mar 28, 2017 | 22.33 | 22.41 | 22.19 | 22.30 | 675,957 | -0.01(-0.04%) |
Mar 27, 2017 | 21.87 | 22.33 | 21.70 | 22.31 | 1,103,331 | +0.05(+0.22%) |
Mar 24, 2017 | 22.10 | 22.35 | 22.02 | 22.26 | 892,829 | +0.16(+0.72%) |
Mar 23, 2017 | 21.97 | 22.15 | 21.91 | 22.10 | 928,912 | +0.15(+0.68%) |
Mar 22, 2017 | 21.68 | 22.00 | 21.61 | 21.95 | 1,117,870 | +0.25(+1.15%) |
Mar 21, 2017 | 21.82 | 21.87 | 21.46 | 21.70 | 1,500,695 | -0.01(-0.05%) |
Mar 20, 2017 | 21.79 | 21.93 | 21.47 | 21.71 | 1,536,897 | -0.08(-0.37%) |
Mar 17, 2017 | 21.63 | 21.84 | 21.56 | 21.79 | 1,186,444 | +0.14(+0.65%) |
Mar 16, 2017 | 21.90 | 21.93 | 21.42 | 21.65 | 1,131,655 | -0.21(-0.96%) |
Mar 15, 2017 | 21.64 | 21.87 | 21.46 | 21.86 | 971,568 | +0.38(+1.77%) |
Mar 14, 2017 | 21.54 | 21.63 | 21.29 | 21.48 | 1,154,496 | -0.01(-0.05%) |
Mar 13, 2017 | 21.52 | 21.70 | 21.35 | 21.49 | 896,769 | -0.03(-0.14%) |
Mar 10, 2017 | 21.25 | 21.71 | 21.19 | 21.52 | 1,270,214 | +0.42(+1.99%) |
Mar 09, 2017 | 20.95 | 21.13 | 20.86 | 21.10 | 1,130,536 | +0.16(+0.76%) |
Mar 08, 2017 | 20.70 | 21.00 | 20.62 | 20.94 | 1,339,763 | +0.21(+1.01%) |
Mar 07, 2017 | 20.75 | 20.82 | 20.59 | 20.73 | 990,282 | +0.03(+0.14%) |
Mar 06, 2017 | 20.30 | 20.77 | 20.26 | 20.70 | 1,472,614 | -0.25(-1.19%) |
Mar 03, 2017 | 20.69 | 20.98 | 20.63 | 20.95 | 1,007,771 | +0.26(+1.26%) |
Mar 02, 2017 | 20.66 | 20.82 | 20.43 | 20.69 | 1,030,424 | +0.02(+0.10%) |