Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.08 | 19.09 | 18.57 | 18.87 | 2,200,844 | -0.14(-0.74%) |
May 30, 2017 | 19.03 | 19.24 | 18.92 | 19.01 | 1,959,525 | -0.06(-0.31%) |
May 26, 2017 | 18.80 | 19.15 | 18.69 | 19.07 | 2,101,858 | +0.25(+1.33%) |
May 25, 2017 | 19.03 | 19.16 | 18.71 | 18.82 | 3,145,480 | +0.02(+0.11%) |
May 24, 2017 | 18.78 | 19.16 | 18.55 | 18.80 | 3,272,293 | -0.01(-0.05%) |
May 23, 2017 | 19.22 | 19.22 | 18.75 | 18.81 | 2,816,636 | -0.33(-1.72%) |
May 22, 2017 | 19.43 | 19.55 | 19.00 | 19.14 | 3,083,536 | -0.31(-1.59%) |
May 19, 2017 | 19.42 | 19.52 | 18.76 | 19.45 | 4,086,401 | +0.05(+0.26%) |
May 18, 2017 | 19.64 | 19.97 | 19.21 | 19.40 | 4,693,729 | -0.20(-1.02%) |
May 17, 2017 | 19.90 | 20.49 | 19.58 | 19.60 | 9,980,192 | -0.86(-4.20%) |
May 16, 2017 | 20.63 | 20.98 | 20.24 | 20.46 | 8,180,347 | -0.49(-2.34%) |
May 15, 2017 | 21.60 | 21.90 | 20.84 | 20.95 | 5,930,764 | -0.66(-3.05%) |
May 12, 2017 | 22.96 | 22.96 | 21.56 | 21.61 | 3,583,265 | -1.40(-6.08%) |
May 11, 2017 | 23.38 | 23.43 | 22.29 | 23.01 | 3,975,807 | -0.68(-2.87%) |
May 10, 2017 | 23.21 | 23.99 | 23.21 | 23.69 | 2,882,205 | +0.45(+1.94%) |
May 09, 2017 | 22.94 | 23.34 | 22.64 | 23.24 | 1,853,238 | -0.03(-0.13%) |
May 08, 2017 | 23.50 | 23.77 | 23.27 | 23.27 | 1,147,186 | -0.32(-1.36%) |
May 05, 2017 | 23.10 | 23.68 | 23.03 | 23.59 | 1,727,512 | +0.55(+2.39%) |
May 04, 2017 | 23.43 | 23.50 | 22.73 | 23.04 | 1,395,364 | -0.41(-1.75%) |
May 03, 2017 | 23.22 | 23.61 | 23.15 | 23.45 | 1,575,492 | +0.17(+0.73%) |
May 02, 2017 | 22.90 | 23.39 | 22.73 | 23.28 | 2,016,523 | +0.46(+2.02%) |
May 01, 2017 | 22.97 | 22.98 | 22.58 | 22.82 | 2,171,612 | -0.06(-0.26%) |
Apr 28, 2017 | 23.23 | 23.26 | 22.75 | 22.88 | 1,770,496 | -0.27(-1.17%) |
Apr 27, 2017 | 23.72 | 23.93 | 23.09 | 23.15 | 1,755,803 | -0.55(-2.32%) |
Apr 26, 2017 | 23.38 | 23.86 | 23.28 | 23.70 | 2,025,523 | +0.39(+1.67%) |
Apr 25, 2017 | 23.55 | 23.60 | 23.03 | 23.31 | 1,383,263 | -0.13(-0.55%) |
Apr 24, 2017 | 23.61 | 23.62 | 23.02 | 23.44 | 2,197,396 | +0.20(+0.86%) |
Apr 21, 2017 | 23.56 | 23.57 | 22.99 | 23.24 | 1,908,375 | -0.25(-1.06%) |
Apr 20, 2017 | 23.29 | 23.78 | 23.28 | 23.49 | 2,530,314 | +0.36(+1.56%) |
Apr 19, 2017 | 22.85 | 23.45 | 22.85 | 23.13 | 1,620,525 | +0.34(+1.49%) |
Apr 18, 2017 | 22.66 | 22.88 | 22.42 | 22.79 | 1,735,416 | +0.07(+0.31%) |
Apr 17, 2017 | 22.48 | 22.89 | 22.40 | 22.72 | 2,667,734 | +0.30(+1.34%) |
Apr 13, 2017 | 22.86 | 22.99 | 22.38 | 22.42 | 2,454,002 | -0.43(-1.88%) |
Apr 12, 2017 | 23.03 | 22.60 | 22.85 | 2,281,787 | +0.03(+0.13%) | |
Apr 11, 2017 | 22.41 | 22.83 | 22.25 | 22.82 | 2,432,990 | +0.43(+1.92%) |
Apr 10, 2017 | 22.44 | 22.92 | 22.23 | 22.39 | 2,632,345 | +0.06(+0.27%) |
Apr 07, 2017 | 22.22 | 22.50 | 22.14 | 22.33 | 1,906,350 | +0.02(+0.09%) |
Apr 06, 2017 | 22.24 | 22.84 | 22.16 | 22.31 | 2,357,855 | +0.30(+1.36%) |
Apr 05, 2017 | 22.62 | 22.98 | 21.83 | 22.01 | 4,309,932 | -0.48(-2.13%) |
Apr 04, 2017 | 22.04 | 22.77 | 21.96 | 22.49 | 8,261,267 | -0.71(-3.06%) |
Apr 03, 2017 | 23.77 | 23.93 | 22.87 | 23.20 | 5,162,758 | -0.56(-2.36%) |
Mar 31, 2017 | 24.40 | 24.56 | 23.53 | 23.76 | 5,421,852 | -0.70(-2.86%) |
Mar 30, 2017 | 24.15 | 24.65 | 24.11 | 24.46 | 4,427,000 | +0.05(+0.20%) |
Mar 29, 2017 | 23.41 | 24.53 | 23.22 | 24.41 | 3,514,174 | +1.06(+4.54%) |
Mar 28, 2017 | 23.21 | 23.39 | 22.68 | 23.35 | 2,732,717 | +0.14(+0.60%) |
Mar 27, 2017 | 22.68 | 23.45 | 22.53 | 23.21 | 2,979,069 | +0.27(+1.18%) |
Mar 24, 2017 | 22.97 | 22.97 | 22.64 | 22.94 | 2,438,151 | -0.06(-0.26%) |
Mar 23, 2017 | 22.80 | 23.21 | 22.70 | 23.00 | 2,592,629 | +0.29(+1.28%) |
Mar 22, 2017 | 22.82 | 22.85 | 22.05 | 22.71 | 3,240,114 | +0.13(+0.58%) |
Mar 21, 2017 | 23.26 | 23.26 | 22.16 | 22.58 | 3,996,165 | -0.60(-2.59%) |
Mar 20, 2017 | 23.75 | 23.77 | 22.96 | 23.18 | 3,807,195 | -0.43(-1.82%) |
Mar 17, 2017 | 24.12 | 24.17 | 23.38 | 23.61 | 20,374,386 | -0.36(-1.50%) |
Mar 16, 2017 | 24.07 | 24.26 | 23.71 | 23.97 | 2,798,805 | -0.12(-0.50%) |
Mar 15, 2017 | 23.97 | 24.16 | 23.44 | 24.09 | 3,466,861 | +0.23(+0.96%) |
Mar 14, 2017 | 23.96 | 24.30 | 23.62 | 23.86 | 3,755,124 | -0.35(-1.45%) |
Mar 13, 2017 | 25.07 | 25.20 | 24.15 | 24.21 | 4,575,084 | -0.96(-3.81%) |
Mar 10, 2017 | 24.79 | 25.26 | 24.60 | 25.17 | 2,715,525 | +0.45(+1.82%) |
Mar 09, 2017 | 24.79 | 25.07 | 24.55 | 24.72 | 4,480,964 | -0.03(-0.12%) |
Mar 08, 2017 | 23.39 | 24.85 | 22.90 | 24.75 | 14,813,225 | -0.66(-2.60%) |
Mar 07, 2017 | 25.59 | 25.97 | 25.37 | 25.41 | 4,670,241 | -0.27(-1.05%) |
Mar 06, 2017 | 25.85 | 26.23 | 25.47 | 25.68 | 3,499,279 | -0.38(-1.46%) |
Mar 03, 2017 | 26.85 | 26.97 | 25.86 | 26.06 | 2,761,535 | -0.87(-3.23%) |
Mar 02, 2017 | 25.55 | 27.07 | 25.52 | 26.93 | 3,634,343 | +1.45(+5.69%) |