Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.06 | 20.43 | 19.90 | 20.31 | 3,549,764 | +0.28(+1.41%) |
May 30, 2017 | 20.11 | 20.15 | 19.89 | 20.03 | 4,430,227 | -0.11(-0.55%) |
May 26, 2017 | 20.04 | 20.21 | 20.01 | 20.14 | 1,077,411 | +0.08(+0.41%) |
May 25, 2017 | 20.17 | 20.28 | 19.99 | 20.06 | 2,005,367 | -0.11(-0.54%) |
May 24, 2017 | 20.33 | 20.38 | 20.09 | 20.16 | 2,999,133 | -0.15(-0.76%) |
May 23, 2017 | 20.16 | 20.40 | 20.02 | 20.32 | 3,138,732 | +0.11(+0.54%) |
May 22, 2017 | 20.36 | 20.52 | 20.18 | 20.21 | 3,572,221 | -0.27(-1.33%) |
May 19, 2017 | 20.64 | 20.86 | 20.33 | 20.48 | 9,919,258 | -0.31(-1.48%) |
May 18, 2017 | 20.84 | 21.28 | 20.66 | 20.79 | 4,068,481 | -0.14(-0.69%) |
May 17, 2017 | 21.30 | 21.34 | 20.83 | 20.93 | 5,098,858 | -0.36(-1.70%) |
May 16, 2017 | 20.86 | 21.41 | 20.52 | 21.30 | 8,114,517 | +0.50(+2.40%) |
May 15, 2017 | 20.84 | 20.88 | 20.16 | 20.80 | 17,188,874 | +0.28(+1.37%) |
May 12, 2017 | 20.67 | 20.82 | 20.46 | 20.52 | 1,305,632 | -0.34(-1.61%) |
May 11, 2017 | 21.55 | 21.55 | 20.70 | 20.85 | 1,014,416 | -0.53(-2.50%) |
May 10, 2017 | 21.27 | 21.56 | 20.96 | 21.39 | 2,423,349 | +0.21(+0.98%) |
May 09, 2017 | 21.74 | 21.74 | 21.03 | 21.18 | 1,741,668 | +0.13(+0.60%) |
May 08, 2017 | 20.89 | 21.22 | 20.74 | 21.05 | 1,161,536 | +0.19(+0.91%) |
May 05, 2017 | 20.33 | 21.06 | 20.32 | 20.86 | 1,421,705 | +0.53(+2.58%) |
May 04, 2017 | 20.26 | 20.47 | 20.15 | 20.34 | 1,114,516 | +0.02(+0.09%) |
May 03, 2017 | 20.46 | 20.72 | 20.28 | 20.32 | 1,256,069 | -0.26(-1.28%) |
May 02, 2017 | 20.07 | 20.64 | 20.07 | 20.58 | 1,956,376 | +0.38(+1.88%) |
May 01, 2017 | 20.16 | 20.55 | 20.16 | 20.20 | 1,212,235 | +0.05(+0.22%) |
Apr 28, 2017 | 20.15 | 20.26 | 20.15 | 20.16 | 685,140 | -0.03(-0.13%) |
Apr 27, 2017 | 20.55 | 20.67 | 20.16 | 20.18 | 1,084,335 | -0.43(-2.07%) |
Apr 26, 2017 | 21.05 | 21.05 | 20.11 | 20.61 | 2,627,381 | -0.48(-2.28%) |
Apr 25, 2017 | 20.55 | 21.14 | 20.54 | 21.09 | 1,386,678 | +0.42(+2.02%) |
Apr 24, 2017 | 20.64 | 20.86 | 20.45 | 20.67 | 966,203 | +0.19(+0.93%) |
Apr 21, 2017 | 20.99 | 21.04 | 20.42 | 20.48 | 903,331 | -0.57(-2.71%) |
Apr 20, 2017 | 21.32 | 21.41 | 21.04 | 21.05 | 1,360,755 | -0.29(-1.36%) |
Apr 19, 2017 | 21.47 | 21.51 | 21.14 | 21.34 | 621,069 | -0.04(-0.17%) |
Apr 18, 2017 | 21.23 | 21.52 | 21.21 | 21.38 | 925,447 | +0.00(+0.00%) |
Apr 17, 2017 | 21.39 | 21.39 | 21.18 | 21.38 | 1,351,195 | +0.11(+0.51%) |
Apr 13, 2017 | 22.19 | 22.21 | 21.24 | 21.27 | 544,569 | -0.29(-1.34%) |
Apr 12, 2017 | 21.49 | 21.66 | 21.22 | 21.56 | 759,439 | -0.03(-0.13%) |
Apr 11, 2017 | 21.55 | 21.76 | 21.49 | 21.59 | 1,010,608 | +0.07(+0.34%) |
Apr 10, 2017 | 21.76 | 21.78 | 21.51 | 21.51 | 429,944 | -0.17(-0.79%) |
Apr 07, 2017 | 21.77 | 21.87 | 21.64 | 21.69 | 297,315 | -0.08(-0.37%) |
Apr 06, 2017 | 21.81 | 21.87 | 21.71 | 21.77 | 1,318,053 | -0.10(-0.46%) |
Apr 05, 2017 | 21.76 | 22.14 | 21.76 | 21.87 | 640,231 | +0.11(+0.50%) |
Apr 04, 2017 | 22.46 | 22.50 | 21.70 | 21.76 | 870,346 | -0.58(-2.60%) |
Apr 03, 2017 | 22.29 | 22.50 | 21.94 | 22.34 | 1,617,538 | +0.10(+0.45%) |
Mar 31, 2017 | 22.03 | 22.42 | 21.96 | 22.24 | 503,872 | +0.13(+0.57%) |
Mar 30, 2017 | 21.84 | 22.15 | 21.76 | 22.11 | 400,445 | +0.34(+1.54%) |
Mar 29, 2017 | 21.82 | 21.88 | 21.65 | 21.78 | 727,720 | +0.02(+0.08%) |
Mar 28, 2017 | 21.55 | 21.83 | 21.48 | 21.76 | 1,200,682 | +0.08(+0.38%) |
Mar 27, 2017 | 21.50 | 21.76 | 21.34 | 21.68 | 1,076,037 | +0.08(+0.38%) |
Mar 24, 2017 | 21.44 | 21.65 | 21.44 | 21.60 | 778,774 | +0.07(+0.34%) |
Mar 23, 2017 | 21.72 | 22.19 | 21.19 | 21.52 | 1,055,012 | +0.01(+0.04%) |
Mar 22, 2017 | 21.16 | 21.55 | 21.03 | 21.51 | 1,705,952 | +0.35(+1.67%) |
Mar 21, 2017 | 21.66 | 21.66 | 21.06 | 21.16 | 871,881 | -0.31(-1.43%) |
Mar 20, 2017 | 21.45 | 21.89 | 21.39 | 21.47 | 1,155,630 | -0.30(-1.37%) |
Mar 17, 2017 | 20.81 | 22.02 | 20.77 | 21.77 | 1,108,122 | +0.96(+4.62%) |
Mar 16, 2017 | 20.67 | 20.89 | 20.55 | 20.81 | 789,185 | +0.13(+0.61%) |
Mar 15, 2017 | 20.53 | 20.78 | 20.34 | 20.68 | 807,522 | +0.21(+1.02%) |
Mar 14, 2017 | 20.57 | 20.73 | 20.22 | 20.47 | 475,713 | -0.19(-0.92%) |
Mar 13, 2017 | 20.26 | 20.75 | 20.24 | 20.66 | 403,857 | +0.44(+2.20%) |
Mar 10, 2017 | 20.25 | 20.42 | 20.10 | 20.22 | 298,301 | +0.07(+0.36%) |
Mar 09, 2017 | 20.16 | 20.38 | 20.13 | 20.15 | 440,392 | -0.06(-0.31%) |
Mar 08, 2017 | 20.30 | 20.50 | 20.11 | 20.21 | 574,842 | -0.13(-0.62%) |
Mar 07, 2017 | 20.34 | 20.49 | 20.09 | 20.34 | 681,597 | +0.05(+0.27%) |
Mar 06, 2017 | 20.63 | 20.99 | 20.18 | 20.28 | 1,003,386 | -0.44(-2.14%) |
Mar 03, 2017 | 20.68 | 20.87 | 20.53 | 20.73 | 1,132,762 | +0.01(+0.04%) |
Mar 02, 2017 | 20.88 | 20.94 | 20.58 | 20.72 | 1,062,807 | -0.24(-1.17%) |