Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.50 | 18.78 | 18.05 | 18.71 | 4,240,677 | +0.39(+2.13%) |
May 30, 2017 | 19.30 | 19.46 | 18.03 | 18.32 | 5,729,578 | -1.03(-5.32%) |
May 26, 2017 | 19.55 | 19.72 | 19.19 | 19.35 | 2,378,096 | -0.22(-1.12%) |
May 25, 2017 | 20.20 | 20.23 | 19.55 | 19.57 | 2,592,435 | -0.60(-2.97%) |
May 24, 2017 | 19.84 | 20.44 | 19.52 | 20.17 | 3,454,788 | +0.37(+1.87%) |
May 23, 2017 | 19.34 | 20.16 | 19.15 | 19.80 | 3,933,462 | +0.50(+2.59%) |
May 22, 2017 | 19.73 | 20.00 | 19.03 | 19.30 | 4,235,100 | -0.38(-1.93%) |
May 19, 2017 | 21.08 | 21.39 | 19.58 | 19.68 | 5,867,718 | -1.35(-6.42%) |
May 18, 2017 | 19.86 | 21.11 | 19.78 | 21.03 | 5,081,083 | +1.17(+5.89%) |
May 17, 2017 | 21.32 | 21.33 | 19.55 | 19.86 | 8,705,005 | -1.70(-7.88%) |
May 16, 2017 | 21.78 | 22.03 | 21.42 | 21.56 | 3,583,471 | -0.14(-0.65%) |
May 15, 2017 | 21.77 | 21.90 | 21.43 | 21.70 | 1,945,134 | +0.09(+0.42%) |
May 12, 2017 | 21.69 | 21.75 | 21.43 | 21.61 | 1,962,390 | -0.11(-0.51%) |
May 11, 2017 | 22.08 | 22.25 | 21.33 | 21.72 | 3,316,995 | -0.39(-1.76%) |
May 10, 2017 | 21.93 | 22.25 | 21.65 | 22.11 | 3,164,553 | +0.27(+1.24%) |
May 09, 2017 | 21.61 | 22.10 | 21.53 | 21.84 | 2,680,168 | +0.28(+1.30%) |
May 08, 2017 | 21.72 | 21.97 | 21.38 | 21.56 | 3,592,729 | -0.13(-0.60%) |
May 05, 2017 | 22.04 | 22.04 | 21.52 | 21.69 | 2,538,361 | -0.35(-1.59%) |
May 04, 2017 | 22.67 | 22.84 | 21.75 | 22.04 | 3,159,165 | -0.48(-2.13%) |
May 03, 2017 | 23.09 | 23.19 | 22.50 | 22.52 | 2,608,698 | -0.64(-2.76%) |
May 02, 2017 | 24.01 | 24.85 | 22.77 | 23.16 | 7,594,087 | +0.01(+0.04%) |
May 01, 2017 | 22.56 | 23.40 | 22.23 | 23.15 | 4,800,160 | +0.75(+3.35%) |
Apr 28, 2017 | 22.30 | 22.51 | 22.10 | 22.40 | 2,468,510 | +0.16(+0.72%) |
Apr 27, 2017 | 22.09 | 22.39 | 21.73 | 22.24 | 2,247,513 | +0.24(+1.09%) |
Apr 26, 2017 | 22.08 | 22.14 | 21.66 | 22.00 | 2,831,632 | -0.08(-0.36%) |
Apr 25, 2017 | 21.59 | 22.27 | 21.45 | 22.08 | 3,668,444 | +0.78(+3.66%) |
Apr 24, 2017 | 21.16 | 21.52 | 21.14 | 21.30 | 2,666,163 | +0.32(+1.53%) |
Apr 21, 2017 | 21.29 | 21.84 | 20.95 | 20.98 | 3,887,873 | -0.34(-1.59%) |
Apr 20, 2017 | 21.13 | 21.38 | 20.91 | 21.32 | 2,064,072 | +0.28(+1.33%) |
Apr 19, 2017 | 21.02 | 21.29 | 20.81 | 21.04 | 2,121,351 | +0.16(+0.77%) |
Apr 18, 2017 | 21.14 | 21.31 | 20.51 | 20.88 | 1,809,754 | -0.41(-1.93%) |
Apr 17, 2017 | 21.28 | 21.40 | 21.00 | 21.29 | 1,761,944 | +0.00(+0.00%) |
Apr 13, 2017 | 20.67 | 21.78 | 20.67 | 21.29 | 2,928,572 | +0.61(+2.95%) |
Apr 12, 2017 | 20.85 | 20.91 | 20.42 | 20.68 | 2,368,891 | -0.28(-1.34%) |
Apr 11, 2017 | 20.31 | 20.98 | 20.14 | 20.96 | 2,421,107 | +0.68(+3.35%) |
Apr 10, 2017 | 20.80 | 20.27 | 20.28 | 1,773,970 | -0.19(-0.93%) | |
Apr 07, 2017 | 20.35 | 20.74 | 20.24 | 20.47 | 2,624,164 | +0.09(+0.44%) |
Apr 06, 2017 | 20.50 | 20.64 | 19.63 | 20.38 | 3,919,039 | -0.12(-0.59%) |
Apr 05, 2017 | 21.35 | 21.44 | 20.46 | 20.50 | 2,707,583 | -0.75(-3.53%) |
Apr 04, 2017 | 21.19 | 21.54 | 21.06 | 21.25 | 1,763,442 | +0.02(+0.09%) |
Apr 03, 2017 | 21.64 | 21.71 | 21.04 | 21.23 | 3,490,473 | -0.44(-2.03%) |
Mar 31, 2017 | 21.45 | 21.90 | 21.30 | 21.67 | 4,603,698 | +0.47(+2.22%) |
Mar 30, 2017 | 21.10 | 21.39 | 20.87 | 21.20 | 2,784,239 | +0.07(+0.33%) |
Mar 29, 2017 | 21.27 | 21.60 | 21.11 | 21.13 | 2,097,195 | -0.15(-0.70%) |
Mar 28, 2017 | 21.43 | 21.92 | 21.20 | 21.28 | 2,901,159 | -0.09(-0.42%) |
Mar 27, 2017 | 20.65 | 21.44 | 20.30 | 21.37 | 3,930,855 | +0.46(+2.20%) |
Mar 24, 2017 | 20.32 | 21.08 | 20.31 | 20.91 | 3,344,198 | +0.60(+2.95%) |
Mar 23, 2017 | 20.55 | 20.85 | 20.29 | 20.31 | 2,923,268 | -0.17(-0.83%) |
Mar 22, 2017 | 20.55 | 20.85 | 20.02 | 20.48 | 4,701,329 | +0.04(+0.20%) |
Mar 21, 2017 | 22.03 | 22.16 | 20.43 | 20.44 | 5,097,834 | -1.60(-7.26%) |
Mar 20, 2017 | 21.93 | 22.18 | 21.53 | 22.04 | 3,166,842 | +0.01(+0.05%) |
Mar 17, 2017 | 21.53 | 22.35 | 21.52 | 22.03 | 5,284,784 | +0.16(+0.73%) |
Mar 16, 2017 | 22.56 | 22.75 | 21.76 | 21.87 | 4,371,187 | -0.93(-4.08%) |
Mar 15, 2017 | 21.80 | 22.96 | 21.59 | 22.80 | 5,371,116 | +1.06(+4.88%) |
Mar 14, 2017 | 21.77 | 22.00 | 21.33 | 21.74 | 3,352,765 | -0.11(-0.50%) |
Mar 13, 2017 | 21.63 | 21.89 | 21.09 | 21.85 | 4,394,716 | +0.21(+0.97%) |
Mar 10, 2017 | 21.98 | 22.19 | 21.22 | 21.64 | 5,323,558 | -0.36(-1.64%) |
Mar 09, 2017 | 21.60 | 22.36 | 21.60 | 22.00 | 3,698,273 | +0.18(+0.80%) |
Mar 08, 2017 | 22.33 | 22.91 | 21.69 | 21.82 | 4,887,191 | -0.41(-1.87%) |
Mar 07, 2017 | 22.40 | 22.73 | 22.19 | 22.24 | 3,595,303 | -0.49(-2.16%) |
Mar 06, 2017 | 23.28 | 23.28 | 22.27 | 22.73 | 6,330,638 | -0.35(-1.52%) |
Mar 03, 2017 | 23.23 | 21.99 | 23.08 | 5,753,235 | +1.09(+4.96%) | |
Mar 02, 2017 | 21.86 | 22.80 | 21.80 | 21.99 | 5,957,290 | +0.06(+0.27%) |