Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.09 | 21.29 | 20.96 | 21.14 | 1,558,857 | +0.09(+0.43%) |
May 30, 2017 | 21.14 | 21.22 | 21.01 | 21.05 | 697,570 | -0.07(-0.33%) |
May 26, 2017 | 21.22 | 21.22 | 20.99 | 21.12 | 894,197 | -0.10(-0.47%) |
May 25, 2017 | 21.45 | 21.47 | 21.20 | 21.22 | 885,500 | -0.17(-0.79%) |
May 24, 2017 | 21.34 | 21.57 | 21.28 | 21.39 | 1,208,227 | +0.02(+0.09%) |
May 23, 2017 | 21.34 | 21.50 | 21.28 | 21.37 | 856,546 | +0.11(+0.52%) |
May 22, 2017 | 21.39 | 21.48 | 21.18 | 21.26 | 1,300,355 | -0.10(-0.47%) |
May 19, 2017 | 21.46 | 21.50 | 21.14 | 21.36 | 1,407,576 | +0.11(+0.52%) |
May 18, 2017 | 21.00 | 21.30 | 20.74 | 21.25 | 1,818,811 | +0.32(+1.53%) |
May 17, 2017 | 20.91 | 21.04 | 20.79 | 20.93 | 2,234,588 | +0.01(+0.05%) |
May 16, 2017 | 20.96 | 21.00 | 20.69 | 20.92 | 1,759,427 | -0.03(-0.14%) |
May 15, 2017 | 21.27 | 21.48 | 20.86 | 20.95 | 2,572,367 | -0.55(-2.56%) |
May 12, 2017 | 21.16 | 21.57 | 21.16 | 21.50 | 2,594,097 | +0.38(+1.80%) |
May 11, 2017 | 20.69 | 21.16 | 20.56 | 21.12 | 2,001,182 | +0.37(+1.78%) |
May 10, 2017 | 20.53 | 20.83 | 20.43 | 20.75 | 1,841,044 | +0.28(+1.37%) |
May 09, 2017 | 20.67 | 20.70 | 20.34 | 20.47 | 1,682,030 | -0.15(-0.73%) |
May 08, 2017 | 21.04 | 21.13 | 20.59 | 20.62 | 2,465,867 | -0.41(-1.95%) |
May 05, 2017 | 20.61 | 21.08 | 20.61 | 21.03 | 1,057,678 | +0.18(+0.86%) |
May 04, 2017 | 20.87 | 20.92 | 20.50 | 20.85 | 1,980,079 | -0.16(-0.76%) |
May 03, 2017 | 21.25 | 21.30 | 20.94 | 21.01 | 1,224,706 | -0.24(-1.13%) |
May 02, 2017 | 21.47 | 21.58 | 21.18 | 21.25 | 1,464,786 | -0.28(-1.30%) |
May 01, 2017 | 21.47 | 21.64 | 21.36 | 21.53 | 2,045,659 | +0.01(+0.05%) |
Apr 28, 2017 | 21.72 | 21.72 | 21.27 | 21.52 | 2,055,076 | -0.25(-1.15%) |
Apr 27, 2017 | 21.59 | 21.95 | 21.48 | 21.77 | 2,383,018 | +0.19(+0.88%) |
Apr 26, 2017 | 21.71 | 21.79 | 21.52 | 21.58 | 2,021,476 | -0.21(-0.96%) |
Apr 25, 2017 | 21.74 | 21.82 | 21.68 | 21.79 | 1,986,191 | +0.04(+0.18%) |
Apr 24, 2017 | 22.00 | 22.00 | 21.29 | 21.75 | 2,036,900 | -0.26(-1.18%) |
Apr 21, 2017 | 21.94 | 22.11 | 21.87 | 22.01 | 1,749,445 | -0.03(-0.14%) |
Apr 20, 2017 | 21.95 | 22.05 | 21.83 | 22.04 | 3,499,912 | +0.09(+0.41%) |
Apr 19, 2017 | 22.02 | 22.20 | 21.89 | 21.95 | 2,346,185 | -0.49(-2.18%) |
Apr 18, 2017 | 22.15 | 22.52 | 22.10 | 22.44 | 2,717,869 | +0.25(+1.13%) |
Apr 17, 2017 | 21.82 | 22.21 | 21.77 | 22.19 | 2,701,448 | +0.45(+2.07%) |
Apr 13, 2017 | 21.73 | 21.89 | 21.66 | 21.74 | 2,382,030 | +0.02(+0.09%) |
Apr 12, 2017 | 21.80 | 21.82 | 21.65 | 21.72 | 1,457,540 | -0.04(-0.18%) |
Apr 11, 2017 | 21.35 | 21.77 | 21.33 | 21.76 | 1,757,931 | +0.43(+2.02%) |
Apr 10, 2017 | 21.15 | 21.38 | 21.04 | 21.33 | 1,998,815 | +0.13(+0.61%) |
Apr 07, 2017 | 21.19 | 21.50 | 21.14 | 21.20 | 3,661,299 | +0.09(+0.43%) |
Apr 06, 2017 | 20.96 | 21.18 | 20.76 | 21.11 | 1,121,614 | +0.16(+0.76%) |
Apr 05, 2017 | 20.93 | 21.09 | 20.91 | 20.95 | 1,401,843 | +0.04(+0.19%) |
Apr 04, 2017 | 20.74 | 20.94 | 20.68 | 20.91 | 1,365,371 | +0.17(+0.82%) |
Apr 03, 2017 | 20.27 | 20.77 | 20.20 | 20.74 | 1,871,363 | +0.49(+2.42%) |
Mar 31, 2017 | 20.25 | 20.40 | 20.20 | 20.25 | 1,724,704 | -0.03(-0.15%) |
Mar 30, 2017 | 20.29 | 20.36 | 20.14 | 20.28 | 1,352,141 | -0.07(-0.34%) |
Mar 29, 2017 | 20.24 | 20.49 | 20.23 | 20.35 | 1,960,157 | +0.12(+0.59%) |
Mar 28, 2017 | 20.25 | 20.30 | 20.07 | 20.23 | 1,734,292 | -0.05(-0.25%) |
Mar 27, 2017 | 20.14 | 20.46 | 20.08 | 20.28 | 2,025,841 | +0.17(+0.85%) |
Mar 24, 2017 | 20.05 | 20.21 | 20.03 | 20.11 | 1,402,843 | +0.05(+0.25%) |
Mar 23, 2017 | 19.90 | 20.21 | 19.85 | 20.06 | 2,032,803 | +0.15(+0.75%) |
Mar 22, 2017 | 19.80 | 19.93 | 19.63 | 19.91 | 2,188,056 | +0.15(+0.76%) |
Mar 21, 2017 | 19.98 | 20.01 | 19.70 | 19.76 | 1,276,665 | -0.13(-0.65%) |
Mar 20, 2017 | 19.96 | 20.00 | 19.85 | 19.89 | 1,141,238 | -0.07(-0.35%) |
Mar 17, 2017 | 19.95 | 20.14 | 19.88 | 19.96 | 4,129,799 | +0.05(+0.25%) |
Mar 16, 2017 | 19.85 | 19.94 | 19.73 | 19.91 | 1,644,068 | +0.06(+0.30%) |
Mar 15, 2017 | 19.38 | 19.92 | 19.24 | 19.85 | 2,526,218 | +0.56(+2.90%) |
Mar 14, 2017 | 19.34 | 19.43 | 19.13 | 19.29 | 935,084 | -0.06(-0.31%) |
Mar 13, 2017 | 19.40 | 19.55 | 19.24 | 19.35 | 1,475,642 | +0.04(+0.21%) |
Mar 10, 2017 | 19.39 | 19.66 | 19.10 | 19.31 | 1,936,902 | +0.00(+0.00%) |
Mar 09, 2017 | 19.68 | 19.84 | 19.22 | 19.31 | 1,909,764 | -0.38(-1.93%) |
Mar 08, 2017 | 20.02 | 20.05 | 19.63 | 19.69 | 1,447,158 | -0.43(-2.14%) |
Mar 07, 2017 | 20.17 | 20.37 | 20.01 | 20.12 | 1,405,617 | -0.13(-0.64%) |
Mar 06, 2017 | 20.43 | 20.46 | 20.03 | 20.25 | 1,715,382 | -0.27(-1.32%) |
Mar 03, 2017 | 20.27 | 20.55 | 20.12 | 20.52 | 2,093,446 | +0.25(+1.23%) |
Mar 02, 2017 | 20.30 | 20.32 | 20.16 | 20.27 | 2,017,378 | -0.17(-0.83%) |