Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.20 | 22.58 | 22.05 | 22.34 | 4,188,366 | +0.25(+1.13%) |
May 30, 2017 | 22.08 | 22.42 | 22.06 | 22.09 | 2,115,444 | +0.02(+0.09%) |
May 29, 2017 | 22.19 | 22.20 | 22.00 | 22.07 | 939,516 | +0.00(+0.00%) |
May 26, 2017 | 22.17 | 22.27 | 21.84 | 22.07 | 3,153,630 | +0.11(+0.50%) |
May 25, 2017 | 22.29 | 22.29 | 21.81 | 21.96 | 3,837,546 | -0.48(-2.14%) |
May 24, 2017 | 22.28 | 22.47 | 21.93 | 22.44 | 3,867,323 | +0.24(+1.08%) |
May 23, 2017 | 22.73 | 23.02 | 22.19 | 22.20 | 4,801,985 | -0.31(-1.38%) |
May 19, 2017 | 22.74 | 22.75 | 22.39 | 22.51 | 2,388,579 | +0.05(+0.22%) |
May 18, 2017 | 23.23 | 23.23 | 22.45 | 22.46 | 3,600,541 | -0.80(-3.44%) |
May 17, 2017 | 23.59 | 23.66 | 23.00 | 23.26 | 4,735,744 | +0.24(+1.04%) |
May 16, 2017 | 23.14 | 23.20 | 22.93 | 23.02 | 2,045,182 | -0.05(-0.22%) |
May 15, 2017 | 23.29 | 23.33 | 22.88 | 23.07 | 2,203,950 | -0.04(-0.17%) |
May 12, 2017 | 23.09 | 23.22 | 22.92 | 23.11 | 2,058,594 | +0.24(+1.05%) |
May 11, 2017 | 22.57 | 23.10 | 22.51 | 22.87 | 2,695,824 | +0.50(+2.24%) |
May 10, 2017 | 22.52 | 22.64 | 22.29 | 22.37 | 4,269,564 | +0.02(+0.09%) |
May 09, 2017 | 22.22 | 22.38 | 22.01 | 22.35 | 2,772,228 | +0.07(+0.31%) |
May 08, 2017 | 22.21 | 22.32 | 21.92 | 22.28 | 3,251,601 | +0.22(+1.00%) |
May 05, 2017 | 22.20 | 22.40 | 22.03 | 22.06 | 2,834,467 | +0.05(+0.23%) |
May 04, 2017 | 21.93 | 22.14 | 21.77 | 22.01 | 4,118,060 | -0.23(-1.03%) |
May 03, 2017 | 22.44 | 22.65 | 22.21 | 22.24 | 3,314,856 | -0.26(-1.16%) |
May 02, 2017 | 22.36 | 22.68 | 22.24 | 22.50 | 3,407,557 | +0.12(+0.54%) |
May 01, 2017 | 22.67 | 22.91 | 22.29 | 22.38 | 2,838,655 | -0.44(-1.93%) |
Apr 28, 2017 | 22.92 | 23.29 | 22.80 | 22.82 | 3,683,889 | +0.10(+0.44%) |
Apr 27, 2017 | 22.96 | 23.07 | 22.56 | 22.72 | 3,456,448 | -0.33(-1.43%) |
Apr 26, 2017 | 23.18 | 23.23 | 22.60 | 23.05 | 4,645,832 | +0.16(+0.70%) |
Apr 25, 2017 | 24.80 | 24.80 | 22.89 | 22.89 | 8,964,180 | -2.82(-10.97%) |
Apr 24, 2017 | 25.51 | 26.01 | 25.34 | 25.71 | 2,774,469 | -0.27(-1.04%) |
Apr 21, 2017 | 25.90 | 26.19 | 25.65 | 25.98 | 2,194,087 | +0.12(+0.46%) |
Apr 20, 2017 | 25.57 | 26.01 | 25.36 | 25.86 | 3,474,996 | +0.38(+1.49%) |
Apr 19, 2017 | 26.21 | 26.40 | 25.33 | 25.48 | 4,296,102 | -0.89(-3.38%) |
Apr 18, 2017 | 26.50 | 26.52 | 26.11 | 26.37 | 3,523,739 | -0.02(-0.08%) |
Apr 17, 2017 | 26.44 | 26.61 | 26.31 | 26.39 | 8,169,747 | -0.03(-0.11%) |
Apr 13, 2017 | 26.86 | 26.92 | 26.29 | 26.42 | 3,002,126 | -0.42(-1.56%) |
Apr 12, 2017 | 26.69 | 27.03 | 26.43 | 26.84 | 3,285,361 | +0.05(+0.19%) |
Apr 11, 2017 | 26.31 | 26.83 | 26.21 | 26.79 | 3,856,288 | +0.80(+3.08%) |
Apr 10, 2017 | 25.49 | 26.04 | 25.25 | 25.99 | 2,566,862 | +0.35(+1.37%) |
Apr 07, 2017 | 26.28 | 26.36 | 25.41 | 25.64 | 8,050,627 | -0.23(-0.89%) |
Apr 06, 2017 | 25.98 | 26.05 | 25.68 | 25.87 | 2,261,918 | -0.14(-0.54%) |
Apr 05, 2017 | 25.81 | 26.15 | 25.54 | 26.01 | 3,404,194 | -0.09(-0.34%) |
Apr 04, 2017 | 26.03 | 26.24 | 25.97 | 26.10 | 5,772,383 | +0.25(+0.97%) |
Apr 03, 2017 | 25.33 | 25.86 | 25.30 | 25.85 | 5,389,733 | +0.59(+2.34%) |
Mar 31, 2017 | 25.18 | 25.60 | 24.97 | 25.26 | 2,713,686 | +0.14(+0.56%) |
Mar 30, 2017 | 25.37 | 25.48 | 24.86 | 25.12 | 2,184,239 | -0.45(-1.76%) |
Mar 29, 2017 | 25.43 | 25.68 | 25.32 | 25.57 | 2,034,226 | +0.02(+0.08%) |
Mar 28, 2017 | 26.14 | 26.41 | 25.44 | 25.55 | 3,040,632 | -0.65(-2.48%) |
Mar 27, 2017 | 26.23 | 26.47 | 25.98 | 26.20 | 3,248,106 | +0.48(+1.87%) |
Mar 24, 2017 | 25.73 | 25.95 | 25.64 | 25.72 | 2,261,793 | -0.12(-0.46%) |
Mar 23, 2017 | 26.05 | 26.20 | 25.45 | 25.84 | 3,212,162 | -0.14(-0.54%) |
Mar 22, 2017 | 26.28 | 26.48 | 25.79 | 25.98 | 3,830,073 | -0.01(-0.04%) |
Mar 21, 2017 | 25.41 | 26.13 | 25.37 | 25.99 | 3,837,266 | +0.53(+2.08%) |
Mar 20, 2017 | 25.24 | 25.50 | 25.14 | 25.46 | 2,341,966 | +0.32(+1.27%) |
Mar 17, 2017 | 25.28 | 25.61 | 25.02 | 25.14 | 8,914,558 | -0.07(-0.28%) |
Mar 16, 2017 | 25.86 | 25.92 | 25.12 | 25.21 | 4,716,586 | -0.12(-0.47%) |
Mar 15, 2017 | 24.14 | 25.39 | 23.84 | 25.33 | 4,796,580 | +1.34(+5.59%) |
Mar 14, 2017 | 24.57 | 24.94 | 23.90 | 23.99 | 3,352,288 | -0.55(-2.24%) |
Mar 13, 2017 | 24.67 | 24.72 | 24.26 | 24.54 | 2,306,348 | +0.03(+0.12%) |
Mar 10, 2017 | 23.97 | 24.59 | 23.92 | 24.51 | 2,503,365 | +0.62(+2.60%) |
Mar 09, 2017 | 24.04 | 24.27 | 23.87 | 23.89 | 2,390,851 | -0.17(-0.71%) |
Mar 08, 2017 | 23.61 | 24.24 | 23.34 | 24.06 | 2,521,270 | +0.21(+0.88%) |
Mar 07, 2017 | 23.81 | 24.12 | 23.60 | 23.85 | 4,174,773 | -0.23(-0.96%) |
Mar 06, 2017 | 24.34 | 24.37 | 23.88 | 24.08 | 2,756,485 | -0.35(-1.43%) |
Mar 03, 2017 | 24.06 | 24.66 | 23.81 | 24.43 | 4,312,985 | +0.32(+1.33%) |
Mar 02, 2017 | 24.60 | 24.76 | 24.00 | 24.11 | 4,520,078 | -1.12(-4.44%) |