Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.81 | 25.93 | 25.23 | 25.58 | 1,155,081 | -0.04(-0.16%) |
May 30, 2017 | 25.83 | 26.01 | 25.55 | 25.62 | 1,008,155 | -0.24(-0.93%) |
May 26, 2017 | 25.83 | 26.16 | 25.58 | 25.86 | 1,700,399 | +0.00(+0.00%) |
May 25, 2017 | 25.09 | 26.11 | 25.01 | 25.86 | 3,843,020 | +0.91(+3.65%) |
May 24, 2017 | 24.31 | 25.04 | 24.25 | 24.95 | 2,643,132 | +0.70(+2.89%) |
May 23, 2017 | 24.12 | 24.34 | 23.72 | 24.25 | 1,509,823 | +0.18(+0.75%) |
May 22, 2017 | 23.77 | 24.16 | 23.74 | 24.07 | 1,530,779 | +0.37(+1.56%) |
May 19, 2017 | 23.17 | 23.75 | 23.17 | 23.70 | 1,627,817 | +0.69(+3.00%) |
May 18, 2017 | 22.80 | 23.32 | 22.70 | 23.01 | 1,468,879 | +0.16(+0.70%) |
May 17, 2017 | 24.30 | 24.40 | 22.84 | 22.85 | 2,451,323 | -1.84(-7.45%) |
May 16, 2017 | 24.47 | 24.72 | 24.39 | 24.69 | 1,228,341 | +0.24(+0.98%) |
May 15, 2017 | 23.80 | 24.46 | 23.70 | 24.45 | 1,837,587 | +0.63(+2.64%) |
May 12, 2017 | 23.71 | 23.87 | 23.63 | 23.82 | 797,253 | +0.14(+0.59%) |
May 11, 2017 | 23.46 | 23.82 | 23.46 | 23.68 | 909,853 | +0.03(+0.13%) |
May 10, 2017 | 23.57 | 23.76 | 23.50 | 23.65 | 955,737 | +0.27(+1.15%) |
May 09, 2017 | 23.03 | 23.49 | 22.91 | 23.38 | 1,178,636 | +0.44(+1.92%) |
May 08, 2017 | 23.21 | 23.37 | 22.92 | 22.94 | 1,155,425 | -0.30(-1.29%) |
May 05, 2017 | 23.04 | 23.25 | 22.92 | 23.24 | 887,455 | +0.25(+1.09%) |
May 04, 2017 | 23.06 | 23.12 | 22.88 | 22.99 | 1,368,346 | -0.01(-0.04%) |
May 03, 2017 | 23.03 | 23.21 | 22.93 | 23.00 | 2,643,011 | -0.19(-0.82%) |
May 02, 2017 | 24.00 | 24.27 | 23.11 | 23.19 | 4,958,689 | -1.17(-4.80%) |
May 01, 2017 | 24.11 | 24.38 | 23.98 | 24.36 | 2,205,628 | +0.37(+1.54%) |
Apr 28, 2017 | 24.64 | 24.73 | 23.90 | 23.99 | 1,803,782 | -0.66(-2.68%) |
Apr 27, 2017 | 24.41 | 24.68 | 24.25 | 24.65 | 1,295,708 | +0.35(+1.44%) |
Apr 26, 2017 | 24.12 | 24.34 | 23.65 | 24.30 | 1,578,944 | +0.17(+0.70%) |
Apr 25, 2017 | 24.18 | 24.34 | 24.11 | 24.13 | 715,102 | +0.14(+0.58%) |
Apr 24, 2017 | 23.86 | 24.08 | 23.61 | 23.99 | 1,653,053 | +0.45(+1.91%) |
Apr 21, 2017 | 23.14 | 23.80 | 23.01 | 23.54 | 1,754,996 | +0.30(+1.29%) |
Apr 20, 2017 | 23.60 | 23.70 | 22.92 | 23.24 | 5,441,676 | -1.09(-4.48%) |
Apr 19, 2017 | 24.03 | 24.40 | 23.99 | 24.33 | 1,335,953 | +0.44(+1.84%) |
Apr 18, 2017 | 23.35 | 23.90 | 23.32 | 23.89 | 1,395,742 | +0.48(+2.05%) |
Apr 17, 2017 | 23.21 | 23.58 | 23.08 | 23.41 | 1,224,814 | +0.17(+0.73%) |
Apr 13, 2017 | 23.13 | 23.52 | 22.94 | 23.24 | 1,397,051 | +0.07(+0.30%) |
Apr 12, 2017 | 23.71 | 23.71 | 23.08 | 23.17 | 2,046,962 | -0.53(-2.24%) |
Apr 11, 2017 | 23.57 | 23.71 | 23.01 | 23.70 | 1,675,450 | +0.04(+0.17%) |
Apr 10, 2017 | 23.32 | 23.79 | 23.22 | 23.66 | 1,058,024 | +0.29(+1.24%) |
Apr 07, 2017 | 23.16 | 23.53 | 23.08 | 23.37 | 830,543 | +0.13(+0.56%) |
Apr 06, 2017 | 23.15 | 23.34 | 22.98 | 23.24 | 1,202,545 | +0.18(+0.78%) |
Apr 05, 2017 | 23.35 | 23.44 | 22.92 | 23.06 | 2,216,340 | -0.24(-1.03%) |
Apr 04, 2017 | 23.36 | 23.68 | 23.21 | 23.30 | 1,526,881 | -0.20(-0.85%) |
Apr 03, 2017 | 23.70 | 23.76 | 23.25 | 23.50 | 1,796,223 | -0.17(-0.72%) |
Mar 31, 2017 | 23.71 | 23.87 | 23.46 | 23.67 | 1,228,317 | +0.01(+0.04%) |
Mar 30, 2017 | 23.62 | 23.89 | 23.45 | 23.66 | 1,195,949 | +0.03(+0.13%) |
Mar 29, 2017 | 23.65 | 23.70 | 23.45 | 23.63 | 942,485 | +0.03(+0.13%) |
Mar 28, 2017 | 23.61 | 23.76 | 23.43 | 23.60 | 914,900 | -0.06(-0.25%) |
Mar 27, 2017 | 23.29 | 23.80 | 23.10 | 23.66 | 1,232,045 | +0.07(+0.30%) |
Mar 24, 2017 | 23.82 | 24.04 | 23.51 | 23.59 | 987,154 | +0.07(+0.30%) |
Mar 23, 2017 | 23.61 | 23.91 | 23.45 | 23.52 | 967,443 | -0.13(-0.55%) |
Mar 22, 2017 | 23.81 | 23.97 | 23.22 | 23.65 | 1,721,780 | -0.14(-0.59%) |
Mar 21, 2017 | 24.82 | 24.88 | 23.79 | 23.79 | 1,388,280 | -0.85(-3.45%) |
Mar 20, 2017 | 24.39 | 24.78 | 24.25 | 24.64 | 1,154,463 | +0.18(+0.74%) |
Mar 17, 2017 | 24.38 | 24.58 | 24.22 | 24.46 | 3,096,493 | +0.08(+0.33%) |
Mar 16, 2017 | 24.46 | 24.47 | 24.22 | 24.38 | 1,156,249 | +0.01(+0.04%) |
Mar 15, 2017 | 24.15 | 24.46 | 24.00 | 24.37 | 1,179,204 | +0.24(+0.99%) |
Mar 14, 2017 | 24.14 | 24.22 | 23.91 | 24.13 | 734,720 | -0.11(-0.45%) |
Mar 13, 2017 | 23.90 | 24.29 | 23.80 | 24.24 | 1,108,479 | +0.38(+1.59%) |
Mar 10, 2017 | 23.88 | 24.16 | 23.81 | 23.86 | 1,351,880 | +0.16(+0.68%) |
Mar 09, 2017 | 23.84 | 23.92 | 23.53 | 23.70 | 768,404 | -0.15(-0.63%) |
Mar 08, 2017 | 24.00 | 24.21 | 23.80 | 23.85 | 957,203 | +0.00(+0.00%) |
Mar 07, 2017 | 23.80 | 24.12 | 23.73 | 23.85 | 866,664 | +0.02(+0.08%) |
Mar 06, 2017 | 23.64 | 23.91 | 23.56 | 23.83 | 1,271,168 | +0.12(+0.51%) |
Mar 03, 2017 | 23.92 | 24.02 | 23.66 | 23.71 | 1,183,025 | -0.18(-0.75%) |
Mar 02, 2017 | 24.27 | 24.43 | 23.88 | 23.89 | 1,420,575 | -0.41(-1.69%) |