Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.72 | 22.97 | 22.70 | 22.87 | 4,480,237 | +0.18(+0.78%) |
May 30, 2017 | 22.63 | 22.74 | 22.54 | 22.70 | 1,668,107 | +0.05(+0.21%) |
May 26, 2017 | 22.54 | 22.68 | 22.50 | 22.65 | 2,639,243 | +0.12(+0.53%) |
May 25, 2017 | 22.38 | 22.55 | 22.31 | 22.53 | 2,536,007 | +0.17(+0.75%) |
May 24, 2017 | 22.22 | 22.39 | 22.21 | 22.36 | 2,876,927 | +0.18(+0.79%) |
May 23, 2017 | 22.14 | 22.32 | 22.13 | 22.18 | 1,893,697 | +0.04(+0.18%) |
May 22, 2017 | 21.94 | 22.17 | 21.92 | 22.14 | 2,264,916 | +0.18(+0.80%) |
May 19, 2017 | 21.79 | 22.02 | 21.62 | 21.97 | 12,221,787 | +0.22(+0.99%) |
May 18, 2017 | 21.73 | 21.86 | 21.48 | 21.75 | 3,179,931 | +0.03(+0.15%) |
May 17, 2017 | 21.74 | 21.84 | 21.50 | 21.72 | 3,567,571 | -0.02(-0.07%) |
May 16, 2017 | 21.92 | 21.98 | 21.72 | 21.74 | 2,706,064 | -0.18(-0.84%) |
May 15, 2017 | 21.83 | 21.95 | 21.82 | 21.92 | 3,417,615 | +0.10(+0.48%) |
May 12, 2017 | 21.81 | 21.91 | 21.76 | 21.82 | 2,779,162 | +0.11(+0.51%) |
May 11, 2017 | 21.82 | 21.83 | 21.61 | 21.71 | 2,941,253 | -0.09(-0.44%) |
May 10, 2017 | 21.72 | 21.90 | 21.67 | 21.80 | 5,185,830 | +0.07(+0.33%) |
May 09, 2017 | 22.01 | 22.05 | 21.63 | 21.73 | 3,442,993 | -0.33(-1.51%) |
May 08, 2017 | 22.20 | 22.26 | 21.94 | 22.06 | 4,006,495 | -0.14(-0.64%) |
May 05, 2017 | 22.24 | 22.36 | 21.94 | 22.20 | 3,855,459 | +0.06(+0.25%) |
May 04, 2017 | 22.22 | 22.23 | 21.98 | 22.15 | 3,570,396 | -0.09(-0.43%) |
May 03, 2017 | 22.28 | 22.38 | 22.21 | 22.24 | 2,208,502 | -0.07(-0.32%) |
May 02, 2017 | 22.44 | 22.51 | 22.24 | 22.32 | 2,665,153 | -0.09(-0.42%) |
May 01, 2017 | 22.62 | 22.63 | 22.36 | 22.41 | 2,440,175 | -0.17(-0.77%) |
Apr 28, 2017 | 22.66 | 22.70 | 22.51 | 22.58 | 2,866,742 | -0.09(-0.38%) |
Apr 27, 2017 | 22.44 | 22.85 | 22.43 | 22.67 | 4,269,860 | +0.25(+1.09%) |
Apr 26, 2017 | 22.46 | 22.55 | 22.34 | 22.43 | 2,971,265 | -0.05(-0.21%) |
Apr 25, 2017 | 22.36 | 22.49 | 22.34 | 22.47 | 3,086,493 | +0.06(+0.25%) |
Apr 24, 2017 | 22.32 | 22.47 | 22.17 | 22.42 | 3,214,102 | +0.16(+0.71%) |
Apr 21, 2017 | 22.14 | 22.36 | 22.14 | 22.26 | 4,020,631 | +0.17(+0.79%) |
Apr 20, 2017 | 22.14 | 22.13 | 21.91 | 22.09 | 2,449,019 | -0.06(-0.25%) |
Apr 19, 2017 | 22.43 | 22.48 | 22.07 | 22.14 | 2,662,440 | -0.26(-1.17%) |
Apr 18, 2017 | 22.37 | 22.53 | 22.35 | 22.40 | 4,394,244 | +0.05(+0.21%) |
Apr 17, 2017 | 22.15 | 22.36 | 22.12 | 22.36 | 2,394,215 | +0.24(+1.07%) |
Apr 13, 2017 | 22.17 | 22.32 | 22.06 | 22.12 | 2,475,995 | -0.08(-0.36%) |
Apr 12, 2017 | 22.11 | 22.26 | 21.96 | 22.20 | 2,642,964 | +0.10(+0.47%) |
Apr 11, 2017 | 22.14 | 22.17 | 21.98 | 22.09 | 3,642,219 | -0.07(-0.32%) |
Apr 10, 2017 | 22.08 | 22.22 | 21.95 | 22.17 | 3,783,512 | +0.08(+0.36%) |
Apr 07, 2017 | 22.13 | 22.30 | 22.03 | 22.09 | 6,676,165 | +0.00(+0.00%) |
Apr 06, 2017 | 21.98 | 22.11 | 21.89 | 22.09 | 3,675,754 | +0.05(+0.22%) |
Apr 05, 2017 | 21.98 | 22.09 | 21.90 | 22.04 | 2,935,622 | +0.06(+0.25%) |
Apr 04, 2017 | 21.80 | 22.02 | 21.76 | 21.98 | 2,693,387 | +0.17(+0.80%) |
Apr 03, 2017 | 21.81 | 21.82 | 21.61 | 21.81 | 2,839,362 | -0.02(-0.07%) |
Mar 31, 2017 | 21.74 | 21.97 | 21.72 | 21.82 | 3,339,819 | +0.05(+0.22%) |
Mar 30, 2017 | 22.00 | 22.05 | 21.67 | 21.78 | 2,562,161 | -0.27(-1.22%) |
Mar 29, 2017 | 21.94 | 22.17 | 21.83 | 22.05 | 4,399,341 | +0.13(+0.58%) |
Mar 28, 2017 | 21.89 | 21.94 | 21.74 | 21.92 | 3,538,866 | +0.00(+0.00%) |
Mar 27, 2017 | 22.12 | 22.20 | 21.84 | 21.92 | 2,531,478 | -0.14(-0.65%) |
Mar 24, 2017 | 22.01 | 22.09 | 21.93 | 22.06 | 2,685,336 | +0.09(+0.43%) |
Mar 23, 2017 | 22.09 | 22.24 | 21.90 | 21.97 | 3,767,318 | -0.10(-0.47%) |
Mar 22, 2017 | 21.94 | 22.13 | 21.78 | 22.07 | 5,810,338 | +0.24(+1.09%) |
Mar 21, 2017 | 21.73 | 22.00 | 21.73 | 21.83 | 8,168,179 | +0.10(+0.47%) |
Mar 20, 2017 | 21.98 | 22.02 | 21.71 | 21.73 | 3,705,033 | -0.18(-0.83%) |
Mar 17, 2017 | 21.87 | 22.02 | 21.83 | 21.91 | 7,952,869 | +0.07(+0.33%) |
Mar 16, 2017 | 21.97 | 22.14 | 21.74 | 21.84 | 5,133,659 | -0.40(-1.78%) |
Mar 15, 2017 | 21.90 | 22.31 | 21.85 | 22.24 | 3,315,147 | +0.47(+2.15%) |
Mar 14, 2017 | 21.81 | 21.85 | 21.65 | 21.77 | 3,328,846 | -0.09(-0.40%) |
Mar 13, 2017 | 21.92 | 21.99 | 21.81 | 21.86 | 2,988,350 | -0.08(-0.36%) |
Mar 10, 2017 | 21.77 | 21.96 | 21.72 | 21.94 | 4,029,985 | +0.27(+1.24%) |
Mar 09, 2017 | 21.73 | 21.89 | 21.61 | 21.67 | 3,288,907 | -0.06(-0.26%) |
Mar 08, 2017 | 22.03 | 22.05 | 21.67 | 21.72 | 3,688,874 | -0.44(-2.00%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.00 | 22.17 | 4,022,887 | +0.03(+0.14%) |
Mar 06, 2017 | 22.09 | 22.14 | 21.97 | 22.13 | 3,144,154 | +0.05(+0.22%) |
Mar 03, 2017 | 22.00 | 22.10 | 21.84 | 22.09 | 4,122,115 | +0.10(+0.47%) |
Mar 02, 2017 | 21.82 | 22.13 | 21.80 | 21.98 | 3,726,875 | +0.06(+0.25%) |