Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.44 | 22.57 | 22.27 | 22.31 | 5,207,785 | -0.55(-2.40%) |
May 30, 2017 | 22.84 | 22.94 | 22.73 | 22.85 | 2,236,306 | +0.18(+0.78%) |
May 26, 2017 | 22.91 | 22.95 | 22.66 | 22.68 | 3,699,128 | -0.23(-0.99%) |
May 25, 2017 | 22.99 | 23.22 | 22.70 | 22.90 | 5,705,044 | -0.06(-0.26%) |
May 24, 2017 | 22.81 | 23.07 | 22.76 | 22.96 | 5,210,826 | -0.20(-0.86%) |
May 23, 2017 | 23.16 | 23.27 | 23.08 | 23.16 | 5,303,479 | -0.15(-0.64%) |
May 22, 2017 | 23.36 | 23.41 | 23.15 | 23.31 | 6,078,284 | +0.41(+1.81%) |
May 19, 2017 | 22.75 | 23.09 | 22.71 | 22.90 | 7,898,895 | +0.54(+2.40%) |
May 18, 2017 | 22.06 | 22.48 | 21.93 | 22.36 | 7,220,980 | +0.17(+0.77%) |
May 17, 2017 | 22.26 | 22.49 | 22.18 | 22.19 | 8,704,974 | -0.19(-0.87%) |
May 16, 2017 | 22.10 | 22.44 | 22.08 | 22.38 | 7,425,718 | +0.70(+3.21%) |
May 15, 2017 | 21.75 | 21.85 | 21.64 | 21.69 | 4,577,452 | +0.28(+1.29%) |
May 12, 2017 | 21.30 | 21.41 | 21.27 | 21.41 | 2,859,569 | -0.04(-0.21%) |
May 11, 2017 | 21.55 | 21.56 | 21.38 | 21.45 | 4,053,664 | -0.02(-0.10%) |
May 10, 2017 | 21.59 | 21.63 | 21.43 | 21.48 | 3,784,817 | +0.18(+0.86%) |
May 09, 2017 | 21.54 | 21.63 | 21.23 | 21.29 | 7,769,420 | +0.01(+0.03%) |
May 08, 2017 | 21.22 | 21.31 | 21.12 | 21.29 | 3,941,999 | -0.24(-1.11%) |
May 05, 2017 | 21.35 | 21.64 | 21.25 | 21.53 | 5,820,050 | +0.46(+2.18%) |
May 04, 2017 | 20.99 | 21.13 | 20.85 | 21.07 | 6,922,465 | -0.17(-0.78%) |
May 03, 2017 | 21.45 | 21.53 | 21.17 | 21.23 | 5,828,656 | -0.81(-3.69%) |
May 02, 2017 | 21.91 | 22.07 | 21.90 | 22.05 | 5,597,636 | -0.13(-0.57%) |
May 01, 2017 | 22.11 | 22.22 | 21.98 | 22.17 | 3,207,658 | +0.14(+0.63%) |
Apr 28, 2017 | 22.20 | 22.22 | 22.01 | 22.03 | 2,846,207 | +0.16(+0.73%) |
Apr 27, 2017 | 22.06 | 22.06 | 21.61 | 21.87 | 5,040,669 | -0.30(-1.37%) |
Apr 26, 2017 | 21.86 | 22.37 | 21.86 | 22.18 | 4,065,047 | -0.14(-0.64%) |
Apr 25, 2017 | 22.21 | 22.37 | 22.07 | 22.32 | 4,871,416 | +0.13(+0.57%) |
Apr 24, 2017 | 22.18 | 22.29 | 22.05 | 22.20 | 5,436,396 | +0.32(+1.47%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.76 | 21.87 | 5,373,802 | -0.02(-0.10%) |
Apr 20, 2017 | 21.72 | 22.00 | 21.65 | 21.90 | 6,271,312 | +0.58(+2.73%) |
Apr 19, 2017 | 21.75 | 21.79 | 21.27 | 21.32 | 6,350,577 | -0.06(-0.26%) |
Apr 18, 2017 | 21.38 | 21.55 | 21.15 | 21.37 | 7,766,095 | -0.22(-1.00%) |
Apr 17, 2017 | 21.69 | 21.70 | 21.38 | 21.59 | 4,238,793 | +0.04(+0.18%) |
Apr 13, 2017 | 21.66 | 21.80 | 21.49 | 21.55 | 5,376,283 | -0.19(-0.87%) |
Apr 12, 2017 | 22.13 | 22.18 | 21.62 | 21.74 | 10,438,946 | -1.20(-5.21%) |
Apr 11, 2017 | 23.16 | 23.19 | 22.54 | 22.93 | 7,251,249 | +0.32(+1.39%) |
Apr 10, 2017 | 22.63 | 22.72 | 22.52 | 22.62 | 5,101,371 | +0.14(+0.64%) |
Apr 07, 2017 | 22.18 | 22.76 | 22.13 | 22.47 | 5,973,768 | -0.20(-0.90%) |
Apr 06, 2017 | 22.75 | 22.92 | 22.58 | 22.68 | 9,077,586 | +0.13(+0.56%) |
Apr 05, 2017 | 23.12 | 23.23 | 22.53 | 22.55 | 6,258,403 | -0.16(-0.68%) |
Apr 04, 2017 | 22.72 | 22.79 | 22.54 | 22.70 | 4,636,226 | +0.31(+1.38%) |
Apr 03, 2017 | 22.58 | 22.70 | 22.19 | 22.39 | 4,828,052 | -0.12(-0.52%) |
Mar 31, 2017 | 22.33 | 22.65 | 22.21 | 22.51 | 4,379,783 | -0.22(-0.97%) |
Mar 30, 2017 | 22.78 | 22.96 | 22.70 | 22.73 | 5,278,806 | +0.11(+0.49%) |
Mar 29, 2017 | 22.44 | 22.72 | 22.42 | 22.62 | 5,523,587 | +0.01(+0.05%) |
Mar 28, 2017 | 22.31 | 22.74 | 22.28 | 22.61 | 5,769,882 | +0.35(+1.57%) |
Mar 27, 2017 | 22.09 | 22.31 | 21.83 | 22.26 | 9,136,753 | -0.34(-1.49%) |
Mar 24, 2017 | 22.86 | 22.91 | 22.46 | 22.60 | 11,351,542 | -0.27(-1.19%) |
Mar 23, 2017 | 22.92 | 23.06 | 22.72 | 22.87 | 4,956,240 | -0.13(-0.55%) |
Mar 22, 2017 | 22.80 | 23.13 | 22.69 | 23.00 | 6,819,705 | +0.30(+1.34%) |
Mar 21, 2017 | 23.76 | 23.83 | 22.68 | 22.69 | 11,082,091 | -1.25(-5.20%) |
Mar 20, 2017 | 23.83 | 23.98 | 23.72 | 23.94 | 3,931,749 | +0.13(+0.53%) |
Mar 17, 2017 | 23.97 | 24.05 | 23.78 | 23.81 | 5,802,467 | +0.06(+0.23%) |
Mar 16, 2017 | 24.02 | 24.06 | 23.72 | 23.76 | 12,262,371 | -0.07(-0.30%) |
Mar 15, 2017 | 22.99 | 23.85 | 22.79 | 23.83 | 13,818,320 | +1.39(+6.19%) |
Mar 14, 2017 | 22.30 | 22.63 | 22.10 | 22.44 | 6,363,131 | -0.17(-0.73%) |
Mar 13, 2017 | 22.57 | 22.70 | 22.49 | 22.60 | 6,764,658 | +0.81(+3.71%) |
Mar 10, 2017 | 22.02 | 22.11 | 21.61 | 21.80 | 8,954,304 | -0.01(-0.05%) |
Mar 09, 2017 | 21.82 | 22.03 | 21.65 | 21.81 | 9,562,774 | -0.27(-1.23%) |
Mar 08, 2017 | 22.70 | 22.73 | 21.98 | 22.08 | 14,696,906 | -0.40(-1.77%) |
Mar 07, 2017 | 22.69 | 22.72 | 22.46 | 22.48 | 6,295,251 | -0.03(-0.15%) |
Mar 06, 2017 | 22.59 | 22.64 | 22.43 | 22.51 | 5,484,910 | -0.61(-2.66%) |
Mar 03, 2017 | 22.90 | 23.13 | 22.83 | 23.12 | 4,681,198 | +0.31(+1.36%) |
Mar 02, 2017 | 23.51 | 23.60 | 22.77 | 22.82 | 7,690,842 | -0.93(-3.92%) |