Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.16 | 23.31 | 22.86 | 23.06 | 2,011,558 | -0.09(-0.41%) |
May 30, 2017 | 23.48 | 23.75 | 23.12 | 23.15 | 1,244,948 | -0.72(-3.02%) |
May 26, 2017 | 23.65 | 23.88 | 23.54 | 23.87 | 2,194,650 | +0.23(+0.96%) |
May 25, 2017 | 23.68 | 23.77 | 23.49 | 23.65 | 1,226,940 | -0.05(-0.22%) |
May 24, 2017 | 23.16 | 23.71 | 23.16 | 23.70 | 3,014,859 | +0.68(+2.96%) |
May 23, 2017 | 23.01 | 23.21 | 22.86 | 23.02 | 2,477,546 | +0.04(+0.16%) |
May 22, 2017 | 22.95 | 23.08 | 22.84 | 22.98 | 1,890,526 | +0.08(+0.33%) |
May 19, 2017 | 22.30 | 23.02 | 21.67 | 22.91 | 2,527,893 | +0.14(+0.62%) |
May 18, 2017 | 22.64 | 22.87 | 22.44 | 22.76 | 2,025,316 | -0.11(-0.50%) |
May 17, 2017 | 23.26 | 23.29 | 22.81 | 22.88 | 1,784,158 | -0.50(-2.15%) |
May 16, 2017 | 23.57 | 23.57 | 23.32 | 23.38 | 2,475,876 | -0.12(-0.52%) |
May 15, 2017 | 23.45 | 23.52 | 23.25 | 23.50 | 1,395,553 | +0.14(+0.61%) |
May 12, 2017 | 23.41 | 23.50 | 23.24 | 23.36 | 1,185,833 | -0.03(-0.12%) |
May 11, 2017 | 23.55 | 23.57 | 23.18 | 23.39 | 1,242,261 | -0.21(-0.88%) |
May 10, 2017 | 23.48 | 23.64 | 23.20 | 23.60 | 1,428,358 | +0.21(+0.89%) |
May 09, 2017 | 23.35 | 23.44 | 23.12 | 23.39 | 4,924,948 | +0.09(+0.41%) |
May 08, 2017 | 23.27 | 23.35 | 22.91 | 23.29 | 1,725,202 | +0.06(+0.24%) |
May 05, 2017 | 22.94 | 22.94 | 22.93 | 23.24 | 1,308,993 | +0.33(+1.45%) |
May 04, 2017 | 23.24 | 23.24 | 22.76 | 22.91 | 1,551,936 | -0.31(-1.34%) |
May 03, 2017 | 23.53 | 24.10 | 23.14 | 23.22 | 2,045,702 | -0.26(-1.13%) |
May 02, 2017 | 23.23 | 23.52 | 23.05 | 23.48 | 2,546,227 | +0.32(+1.39%) |
May 01, 2017 | 22.93 | 23.27 | 22.70 | 23.16 | 2,144,948 | +0.17(+0.74%) |
Apr 28, 2017 | 22.93 | 23.18 | 22.81 | 22.99 | 2,183,723 | +0.01(+0.04%) |
Apr 27, 2017 | 23.53 | 23.57 | 22.37 | 22.98 | 5,733,930 | -1.03(-4.29%) |
Apr 26, 2017 | 24.98 | 24.98 | 23.60 | 24.01 | 2,488,783 | -0.53(-2.16%) |
Apr 25, 2017 | 24.11 | 24.65 | 23.78 | 24.54 | 1,719,686 | +0.50(+2.09%) |
Apr 24, 2017 | 24.30 | 24.33 | 23.76 | 24.04 | 3,038,445 | +0.26(+1.07%) |
Apr 21, 2017 | 24.04 | 24.16 | 23.62 | 23.79 | 2,643,358 | -0.26(-1.06%) |
Apr 20, 2017 | 24.58 | 24.67 | 23.98 | 24.04 | 2,718,440 | -0.36(-1.47%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.24 | 24.40 | 2,366,671 | -0.26(-1.07%) |
Apr 18, 2017 | 24.50 | 24.82 | 24.47 | 24.67 | 1,505,519 | +0.00(+0.00%) |
Apr 17, 2017 | 24.47 | 24.81 | 24.42 | 24.67 | 1,245,982 | +0.28(+1.16%) |
Apr 13, 2017 | 24.67 | 24.83 | 24.38 | 24.38 | 932,645 | -0.26(-1.04%) |
Apr 12, 2017 | 24.95 | 25.07 | 24.27 | 24.64 | 962,058 | -0.19(-0.76%) |
Apr 11, 2017 | 24.94 | 25.02 | 24.46 | 24.83 | 1,319,519 | +0.05(+0.19%) |
Apr 10, 2017 | 24.67 | 24.84 | 24.54 | 24.78 | 1,100,621 | +0.17(+0.69%) |
Apr 07, 2017 | 24.35 | 24.75 | 24.24 | 24.61 | 1,076,177 | +0.26(+1.05%) |
Apr 06, 2017 | 24.50 | 24.50 | 24.01 | 24.35 | 889,052 | -0.06(-0.23%) |
Apr 05, 2017 | 24.56 | 24.67 | 24.29 | 24.41 | 875,216 | -0.06(-0.23%) |
Apr 04, 2017 | 24.04 | 24.51 | 23.73 | 24.47 | 1,320,551 | +0.40(+1.65%) |
Apr 03, 2017 | 24.50 | 24.61 | 23.97 | 24.07 | 1,781,510 | -0.47(-1.93%) |
Mar 31, 2017 | 24.52 | 24.70 | 24.33 | 24.54 | 1,587,559 | -0.18(-0.73%) |
Mar 30, 2017 | 24.51 | 24.78 | 24.44 | 24.72 | 660,502 | +0.10(+0.42%) |
Mar 29, 2017 | 24.73 | 24.84 | 24.41 | 24.62 | 1,139,999 | -0.08(-0.31%) |
Mar 28, 2017 | 24.96 | 25.02 | 24.67 | 24.69 | 943,103 | -0.23(-0.91%) |
Mar 27, 2017 | 24.44 | 25.02 | 24.31 | 24.92 | 1,342,823 | +0.32(+1.31%) |
Mar 24, 2017 | 24.50 | 24.69 | 24.41 | 24.60 | 1,758,094 | +0.17(+0.70%) |
Mar 23, 2017 | 24.50 | 24.63 | 24.36 | 24.43 | 1,780,631 | -0.09(-0.35%) |
Mar 22, 2017 | 24.74 | 24.74 | 24.24 | 24.51 | 1,401,373 | -0.17(-0.69%) |
Mar 21, 2017 | 25.21 | 25.49 | 24.65 | 24.68 | 1,249,980 | -0.40(-1.58%) |
Mar 20, 2017 | 25.07 | 25.25 | 24.94 | 25.08 | 937,283 | +0.09(+0.38%) |
Mar 17, 2017 | 25.08 | 25.12 | 24.82 | 24.99 | 848,989 | -0.10(-0.41%) |
Mar 16, 2017 | 24.83 | 25.22 | 24.46 | 25.09 | 1,112,837 | +0.36(+1.45%) |
Mar 15, 2017 | 24.56 | 24.80 | 24.24 | 24.73 | 1,016,557 | +0.42(+1.71%) |
Mar 14, 2017 | 24.01 | 24.45 | 23.87 | 24.32 | 1,472,785 | +0.15(+0.63%) |
Mar 13, 2017 | 24.40 | 24.69 | 24.13 | 24.16 | 1,759,544 | +0.07(+0.27%) |
Mar 10, 2017 | 24.53 | 24.53 | 23.92 | 24.10 | 1,767,732 | -0.11(-0.47%) |
Mar 09, 2017 | 24.14 | 24.53 | 23.95 | 24.21 | 1,220,146 | +0.01(+0.04%) |
Mar 08, 2017 | 23.69 | 24.29 | 23.64 | 24.20 | 1,839,847 | -0.13(-0.54%) |
Mar 07, 2017 | 24.32 | 24.54 | 24.26 | 24.33 | 905,445 | -0.23(-0.92%) |
Mar 06, 2017 | 24.39 | 24.64 | 24.20 | 24.56 | 855,307 | +0.11(+0.46%) |
Mar 03, 2017 | 24.41 | 24.79 | 24.12 | 24.45 | 1,262,066 | +0.26(+1.06%) |
Mar 02, 2017 | 24.23 | 24.26 | 23.97 | 24.19 | 890,758 | -0.19(-0.78%) |