Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.02 | 19.13 | 18.96 | 18.97 | 48,838,920 | -0.01(-0.05%) |
May 30, 2017 | 18.80 | 19.04 | 18.80 | 18.98 | 41,700,260 | +0.21(+1.13%) |
May 26, 2017 | 18.81 | 18.83 | 18.71 | 18.76 | 27,884,650 | -0.05(-0.29%) |
May 25, 2017 | 18.76 | 18.87 | 18.76 | 18.82 | 30,254,708 | +0.04(+0.21%) |
May 24, 2017 | 18.86 | 18.88 | 18.74 | 18.78 | 31,784,446 | -0.08(-0.42%) |
May 23, 2017 | 18.83 | 18.91 | 18.81 | 18.86 | 27,493,294 | +0.03(+0.16%) |
May 22, 2017 | 18.82 | 18.88 | 18.79 | 18.83 | 30,109,828 | +0.00(+0.03%) |
May 19, 2017 | 18.72 | 18.85 | 18.65 | 18.82 | 41,342,968 | +0.14(+0.76%) |
May 18, 2017 | 18.46 | 18.77 | 18.44 | 18.68 | 52,299,524 | +0.24(+1.31%) |
May 17, 2017 | 18.80 | 18.72 | 18.43 | 18.44 | 60,263,108 | -0.36(-1.91%) |
May 16, 2017 | 19.04 | 19.08 | 18.80 | 18.80 | 43,863,796 | -0.20(-1.04%) |
May 15, 2017 | 18.96 | 19.04 | 18.91 | 19.00 | 43,472,216 | +0.05(+0.26%) |
May 12, 2017 | 18.95 | 19.01 | 18.86 | 18.95 | 27,974,424 | +0.02(+0.13%) |
May 11, 2017 | 18.93 | 18.98 | 18.81 | 18.92 | 33,605,904 | -0.00(-0.03%) |
May 10, 2017 | 18.80 | 19.02 | 18.77 | 18.93 | 45,925,772 | +0.11(+0.60%) |
May 09, 2017 | 18.97 | 18.98 | 18.78 | 18.81 | 43,861,736 | -0.17(-0.91%) |
May 08, 2017 | 19.09 | 19.09 | 18.86 | 18.99 | 40,914,508 | +0.01(+0.03%) |
May 05, 2017 | 18.74 | 19.05 | 18.72 | 18.98 | 44,346,664 | +0.27(+1.45%) |
May 04, 2017 | 18.91 | 18.91 | 18.52 | 18.71 | 63,890,304 | -0.19(-1.02%) |
May 03, 2017 | 19.17 | 19.19 | 18.78 | 18.90 | 68,543,832 | -0.27(-1.41%) |
May 02, 2017 | 19.27 | 19.31 | 19.14 | 19.17 | 50,486,380 | -0.07(-0.38%) |
May 01, 2017 | 19.53 | 19.54 | 19.23 | 19.25 | 50,266,008 | -0.26(-1.34%) |
Apr 28, 2017 | 19.63 | 19.72 | 19.45 | 19.51 | 50,778,140 | -0.14(-0.70%) |
Apr 27, 2017 | 19.87 | 19.89 | 19.63 | 19.65 | 46,002,796 | -0.26(-1.31%) |
Apr 26, 2017 | 19.70 | 19.97 | 19.62 | 19.91 | 69,785,864 | +0.25(+1.25%) |
Apr 25, 2017 | 19.73 | 19.81 | 19.54 | 19.66 | 77,955,640 | -0.04(-0.20%) |
Apr 24, 2017 | 19.74 | 19.76 | 19.62 | 19.70 | 48,825,380 | +0.04(+0.23%) |
Apr 21, 2017 | 19.80 | 19.87 | 19.60 | 19.66 | 48,549,856 | -0.21(-1.07%) |
Apr 20, 2017 | 19.68 | 19.94 | 19.65 | 19.87 | 44,116,236 | +0.05(+0.27%) |
Apr 19, 2017 | 19.85 | 19.91 | 19.78 | 19.81 | 48,349,444 | +0.00(+0.00%) |
Apr 18, 2017 | 19.80 | 19.90 | 19.78 | 19.81 | 32,342,468 | -0.02(-0.12%) |
Apr 17, 2017 | 19.84 | 19.93 | 19.80 | 19.84 | 24,616,382 | +0.01(+0.05%) |
Apr 13, 2017 | 19.94 | 20.06 | 19.81 | 19.83 | 35,665,984 | -0.14(-0.69%) |
Apr 12, 2017 | 19.79 | 19.97 | 19.72 | 19.97 | 45,091,440 | +0.12(+0.62%) |
Apr 11, 2017 | 19.88 | 19.88 | 19.72 | 19.84 | 39,839,392 | -0.03(-0.17%) |
Apr 10, 2017 | 19.98 | 20.02 | 19.84 | 19.88 | 37,004,124 | -0.10(-0.52%) |
Apr 07, 2017 | 19.98 | 20.11 | 19.95 | 19.98 | 41,313,120 | -0.00(-0.02%) |
Apr 06, 2017 | 20.21 | 20.22 | 19.98 | 19.98 | 41,629,220 | -0.21(-1.02%) |
Apr 05, 2017 | 20.29 | 20.30 | 20.17 | 20.19 | 41,009,740 | -0.09(-0.43%) |
Apr 04, 2017 | 20.22 | 20.29 | 20.14 | 20.28 | 25,803,740 | +0.06(+0.29%) |
Apr 03, 2017 | 20.24 | 20.32 | 20.12 | 20.22 | 36,960,760 | +0.01(+0.05%) |
Mar 31, 2017 | 20.33 | 20.38 | 20.21 | 20.21 | 36,045,380 | -0.10(-0.50%) |
Mar 30, 2017 | 20.13 | 20.35 | 20.10 | 20.31 | 30,372,048 | +0.15(+0.75%) |
Mar 29, 2017 | 20.21 | 20.31 | 20.14 | 20.16 | 28,993,362 | -0.05(-0.26%) |
Mar 28, 2017 | 20.14 | 20.24 | 20.07 | 20.22 | 32,041,328 | +0.03(+0.17%) |
Mar 27, 2017 | 20.23 | 20.31 | 20.13 | 20.18 | 27,106,056 | -0.09(-0.46%) |
Mar 24, 2017 | 20.31 | 20.38 | 20.21 | 20.27 | 29,196,550 | +0.01(+0.07%) |
Mar 23, 2017 | 20.25 | 20.39 | 20.14 | 20.26 | 30,138,832 | +0.00(+0.00%) |
Mar 22, 2017 | 20.48 | 20.49 | 20.17 | 20.26 | 38,123,548 | -0.21(-1.02%) |
Mar 21, 2017 | 20.65 | 20.68 | 20.43 | 20.47 | 41,720,852 | -0.17(-0.80%) |
Mar 20, 2017 | 20.73 | 20.77 | 20.59 | 20.63 | 24,364,680 | -0.09(-0.45%) |
Mar 17, 2017 | 20.72 | 20.75 | 20.61 | 20.73 | 50,878,872 | +0.08(+0.40%) |
Mar 16, 2017 | 20.72 | 20.75 | 20.60 | 20.64 | 30,018,340 | -0.07(-0.35%) |
Mar 15, 2017 | 20.50 | 20.74 | 20.47 | 20.72 | 43,284,364 | +0.24(+1.19%) |
Mar 14, 2017 | 20.61 | 20.64 | 20.45 | 20.47 | 20,689,240 | -0.14(-0.66%) |
Mar 13, 2017 | 20.54 | 20.63 | 20.52 | 20.61 | 30,597,884 | +0.01(+0.05%) |
Mar 10, 2017 | 20.44 | 20.64 | 20.44 | 20.60 | 40,569,752 | +0.20(+0.98%) |
Mar 09, 2017 | 20.36 | 20.49 | 20.31 | 20.40 | 36,328,932 | +0.08(+0.41%) |
Mar 08, 2017 | 20.37 | 20.37 | 20.27 | 20.32 | 36,759,672 | -0.05(-0.26%) |
Mar 07, 2017 | 20.38 | 20.43 | 20.29 | 20.37 | 33,408,520 | -0.04(-0.19%) |
Mar 06, 2017 | 20.35 | 20.43 | 20.29 | 20.41 | 29,141,658 | -0.02(-0.12%) |
Mar 03, 2017 | 20.45 | 20.46 | 20.31 | 20.43 | 35,458,884 | -0.03(-0.14%) |
Mar 02, 2017 | 20.38 | 20.48 | 20.35 | 20.46 | 27,099,054 | +0.01(+0.07%) |