Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.96 | 19.31 | 18.68 | 19.21 | 6,709,102 | +0.08(+0.42%) |
May 30, 2017 | 19.23 | 19.44 | 18.87 | 19.13 | 4,136,066 | -0.26(-1.35%) |
May 26, 2017 | 18.98 | 19.48 | 18.98 | 19.39 | 5,781,401 | +0.48(+2.52%) |
May 25, 2017 | 19.84 | 20.46 | 18.82 | 18.91 | 6,326,686 | -0.96(-4.85%) |
May 24, 2017 | 19.77 | 20.23 | 19.70 | 19.88 | 4,625,979 | +0.07(+0.36%) |
May 23, 2017 | 20.20 | 20.22 | 19.58 | 19.80 | 4,049,083 | -0.44(-2.18%) |
May 22, 2017 | 20.76 | 20.76 | 20.20 | 20.25 | 4,030,457 | -0.32(-1.53%) |
May 19, 2017 | 20.15 | 20.80 | 20.02 | 20.56 | 6,739,242 | +0.67(+3.35%) |
May 18, 2017 | 19.24 | 20.16 | 19.12 | 19.89 | 6,562,706 | +0.41(+2.13%) |
May 17, 2017 | 19.47 | 19.78 | 19.26 | 19.48 | 7,426,694 | -0.17(-0.87%) |
May 16, 2017 | 19.75 | 19.92 | 19.35 | 19.65 | 3,704,430 | +0.09(+0.46%) |
May 15, 2017 | 19.36 | 20.08 | 19.25 | 19.56 | 7,086,894 | +0.86(+4.58%) |
May 12, 2017 | 19.10 | 19.13 | 18.58 | 18.71 | 3,648,268 | -0.43(-2.26%) |
May 11, 2017 | 19.80 | 19.81 | 19.10 | 19.14 | 3,477,804 | -0.41(-2.07%) |
May 10, 2017 | 19.33 | 19.89 | 19.20 | 19.54 | 5,449,731 | +0.38(+1.97%) |
May 09, 2017 | 19.42 | 19.42 | 18.91 | 19.16 | 3,669,157 | -0.23(-1.21%) |
May 08, 2017 | 19.65 | 19.65 | 19.16 | 19.40 | 4,645,175 | -0.22(-1.10%) |
May 05, 2017 | 18.71 | 19.66 | 18.65 | 19.62 | 5,611,295 | +0.97(+5.22%) |
May 04, 2017 | 19.29 | 19.30 | 18.34 | 18.64 | 8,393,904 | -0.81(-4.17%) |
May 03, 2017 | 19.38 | 19.60 | 19.10 | 19.45 | 4,570,010 | +0.00(+0.00%) |
May 02, 2017 | 19.96 | 20.01 | 19.16 | 19.45 | 3,689,942 | -0.32(-1.64%) |
May 01, 2017 | 19.64 | 20.05 | 19.37 | 19.78 | 6,117,488 | +0.27(+1.41%) |
Apr 28, 2017 | 20.09 | 20.25 | 19.50 | 19.50 | 6,549,497 | -0.26(-1.30%) |
Apr 27, 2017 | 20.16 | 20.67 | 18.25 | 19.76 | 17,367,176 | -0.96(-4.65%) |
Apr 26, 2017 | 20.20 | 20.94 | 20.16 | 20.72 | 9,368,383 | +0.35(+1.72%) |
Apr 25, 2017 | 20.18 | 20.38 | 19.90 | 20.37 | 4,417,251 | +0.25(+1.25%) |
Apr 24, 2017 | 20.42 | 20.50 | 20.09 | 20.12 | 3,340,525 | -0.14(-0.71%) |
Apr 21, 2017 | 20.14 | 20.36 | 19.58 | 20.26 | 6,852,243 | +0.04(+0.18%) |
Apr 20, 2017 | 20.54 | 20.59 | 20.14 | 20.23 | 3,541,130 | -0.24(-1.19%) |
Apr 19, 2017 | 21.07 | 21.23 | 20.41 | 20.47 | 3,541,556 | -0.60(-2.86%) |
Apr 18, 2017 | 21.17 | 21.64 | 20.99 | 21.07 | 4,294,328 | -0.24(-1.14%) |
Apr 17, 2017 | 21.48 | 21.59 | 21.08 | 21.32 | 3,163,370 | -0.13(-0.59%) |
Apr 13, 2017 | 22.41 | 22.44 | 21.42 | 21.44 | 4,990,396 | -1.04(-4.61%) |
Apr 12, 2017 | 23.00 | 23.20 | 22.38 | 22.48 | 3,478,669 | -0.59(-2.58%) |
Apr 11, 2017 | 22.91 | 23.17 | 22.49 | 23.08 | 2,819,978 | +0.06(+0.27%) |
Apr 10, 2017 | 22.60 | 23.04 | 22.47 | 23.01 | 2,736,495 | +0.63(+2.82%) |
Apr 07, 2017 | 22.75 | 22.92 | 22.31 | 22.38 | 2,731,974 | -0.41(-1.78%) |
Apr 06, 2017 | 22.25 | 22.82 | 22.24 | 22.79 | 3,730,847 | +0.57(+2.55%) |
Apr 05, 2017 | 22.53 | 23.12 | 22.17 | 22.22 | 7,397,530 | +0.28(+1.27%) |
Apr 04, 2017 | 21.80 | 22.19 | 21.59 | 21.94 | 4,102,300 | +0.17(+0.79%) |
Apr 03, 2017 | 21.98 | 22.21 | 21.61 | 21.77 | 3,828,505 | -0.10(-0.45%) |
Mar 31, 2017 | 21.85 | 22.04 | 21.68 | 21.87 | 3,851,305 | -0.02(-0.08%) |
Mar 30, 2017 | 21.75 | 22.09 | 21.51 | 21.89 | 4,198,071 | +0.34(+1.59%) |
Mar 29, 2017 | 21.07 | 21.62 | 20.96 | 21.54 | 3,833,735 | +0.41(+1.96%) |
Mar 28, 2017 | 20.81 | 21.40 | 20.76 | 21.13 | 6,240,200 | +0.35(+1.69%) |
Mar 27, 2017 | 21.00 | 21.24 | 20.57 | 20.78 | 6,536,480 | -0.84(-3.88%) |
Mar 24, 2017 | 22.10 | 22.37 | 21.55 | 21.62 | 4,106,595 | -0.45(-2.04%) |
Mar 23, 2017 | 22.05 | 22.26 | 21.55 | 22.07 | 4,173,933 | -0.07(-0.33%) |
Mar 22, 2017 | 22.24 | 22.47 | 21.96 | 22.14 | 5,056,839 | -0.31(-1.37%) |
Mar 21, 2017 | 22.91 | 22.92 | 22.23 | 22.44 | 3,269,978 | -0.41(-1.81%) |
Mar 20, 2017 | 22.98 | 23.06 | 22.53 | 22.86 | 2,887,750 | -0.28(-1.21%) |
Mar 17, 2017 | 23.43 | 23.69 | 23.02 | 23.14 | 4,104,446 | -0.30(-1.27%) |
Mar 16, 2017 | 23.68 | 23.80 | 23.17 | 23.44 | 2,581,205 | -0.18(-0.76%) |
Mar 15, 2017 | 23.17 | 23.77 | 22.92 | 23.62 | 5,589,179 | +1.08(+4.80%) |
Mar 14, 2017 | 22.71 | 22.71 | 21.63 | 22.53 | 4,550,389 | -0.48(-2.07%) |
Mar 13, 2017 | 22.77 | 23.10 | 22.68 | 23.01 | 2,708,770 | +0.27(+1.19%) |
Mar 10, 2017 | 22.81 | 23.02 | 22.48 | 22.74 | 3,012,771 | +0.05(+0.20%) |
Mar 09, 2017 | 22.55 | 22.88 | 22.06 | 22.70 | 5,857,897 | -0.22(-0.94%) |
Mar 08, 2017 | 24.00 | 24.08 | 22.81 | 22.91 | 7,649,889 | -1.24(-5.15%) |
Mar 07, 2017 | 25.02 | 25.16 | 24.15 | 24.16 | 2,842,342 | -0.77(-3.11%) |
Mar 06, 2017 | 24.91 | 25.00 | 24.37 | 24.93 | 3,063,135 | -0.12(-0.47%) |
Mar 03, 2017 | 24.93 | 25.53 | 24.93 | 25.05 | 2,379,389 | +0.15(+0.61%) |
Mar 02, 2017 | 25.31 | 25.59 | 24.88 | 24.90 | 2,441,069 | -0.66(-2.57%) |