Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.25 | 24.33 | 24.08 | 24.24 | 5,858,630 | +0.02(+0.10%) |
May 30, 2017 | 24.09 | 24.31 | 24.05 | 24.21 | 3,719,202 | +0.07(+0.27%) |
May 26, 2017 | 24.34 | 24.34 | 24.12 | 24.14 | 3,526,829 | -0.10(-0.41%) |
May 25, 2017 | 24.27 | 24.35 | 24.18 | 24.24 | 10,238,673 | +0.08(+0.34%) |
May 24, 2017 | 24.23 | 24.26 | 24.03 | 24.16 | 4,079,530 | -0.09(-0.37%) |
May 23, 2017 | 24.52 | 24.61 | 24.19 | 24.25 | 5,055,132 | -0.15(-0.61%) |
May 22, 2017 | 24.27 | 24.49 | 24.27 | 24.40 | 5,957,346 | +0.08(+0.34%) |
May 19, 2017 | 24.43 | 24.66 | 24.29 | 24.32 | 3,989,238 | -0.05(-0.20%) |
May 18, 2017 | 24.30 | 24.61 | 24.02 | 24.37 | 8,506,265 | -0.14(-0.57%) |
May 17, 2017 | 25.19 | 24.98 | 24.51 | 24.51 | 6,142,987 | -0.68(-2.71%) |
May 16, 2017 | 25.26 | 25.26 | 25.07 | 25.19 | 7,696,519 | -0.02(-0.07%) |
May 15, 2017 | 25.22 | 25.26 | 25.12 | 25.21 | 8,680,288 | +0.02(+0.07%) |
May 12, 2017 | 25.16 | 25.27 | 25.08 | 25.19 | 8,581,980 | +0.02(+0.10%) |
May 11, 2017 | 25.38 | 25.41 | 25.15 | 25.17 | 7,848,986 | -0.24(-0.94%) |
May 10, 2017 | 25.31 | 25.44 | 25.17 | 25.40 | 4,661,910 | +0.14(+0.55%) |
May 09, 2017 | 25.12 | 25.31 | 25.09 | 25.26 | 6,174,606 | +0.16(+0.62%) |
May 08, 2017 | 25.11 | 25.22 | 25.06 | 25.11 | 8,721,658 | -0.05(-0.20%) |
May 05, 2017 | 25.22 | 25.30 | 24.98 | 25.16 | 6,867,873 | +0.04(+0.16%) |
May 04, 2017 | 25.05 | 25.20 | 24.97 | 25.12 | 10,680,934 | +0.16(+0.66%) |
May 03, 2017 | 25.36 | 25.43 | 24.94 | 24.95 | 8,163,055 | -0.49(-1.91%) |
May 02, 2017 | 25.21 | 25.50 | 25.16 | 25.44 | 6,920,251 | +0.24(+0.95%) |
May 01, 2017 | 24.82 | 25.25 | 24.75 | 25.20 | 9,531,535 | +0.44(+1.76%) |
Apr 28, 2017 | 24.42 | 24.96 | 24.40 | 24.76 | 11,848,288 | +0.07(+0.27%) |
Apr 27, 2017 | 24.37 | 24.70 | 24.22 | 24.70 | 13,737,213 | +0.44(+1.80%) |
Apr 26, 2017 | 23.44 | 24.70 | 22.99 | 24.26 | 30,712,656 | +1.38(+6.05%) |
Apr 25, 2017 | 23.31 | 23.40 | 22.87 | 22.88 | 16,436,505 | -0.40(-1.73%) |
Apr 24, 2017 | 23.17 | 23.40 | 23.09 | 23.28 | 6,469,406 | +0.40(+1.76%) |
Apr 21, 2017 | 22.87 | 23.01 | 22.86 | 22.88 | 4,080,077 | -0.02(-0.07%) |
Apr 20, 2017 | 22.95 | 23.06 | 22.82 | 22.89 | 7,097,039 | +0.06(+0.25%) |
Apr 19, 2017 | 22.88 | 22.96 | 22.82 | 22.84 | 11,416,338 | +0.02(+0.11%) |
Apr 18, 2017 | 22.74 | 22.97 | 22.74 | 22.81 | 7,885,496 | -0.01(-0.04%) |
Apr 17, 2017 | 22.73 | 22.86 | 22.71 | 22.82 | 2,419,546 | +0.12(+0.54%) |
Apr 13, 2017 | 22.81 | 22.93 | 22.69 | 22.70 | 4,200,853 | -0.06(-0.25%) |
Apr 12, 2017 | 22.92 | 22.92 | 22.64 | 22.75 | 3,575,626 | -0.13(-0.58%) |
Apr 11, 2017 | 22.93 | 22.94 | 22.74 | 22.88 | 3,904,641 | -0.07(-0.32%) |
Apr 10, 2017 | 23.02 | 23.07 | 22.89 | 22.96 | 2,851,162 | +0.01(+0.04%) |
Apr 07, 2017 | 22.90 | 23.11 | 22.86 | 22.95 | 4,250,405 | +0.05(+0.22%) |
Apr 06, 2017 | 22.92 | 23.07 | 22.83 | 22.90 | 2,997,878 | -0.01(-0.04%) |
Apr 05, 2017 | 23.10 | 23.23 | 22.88 | 22.91 | 4,022,457 | -0.12(-0.50%) |
Apr 04, 2017 | 22.84 | 23.22 | 22.83 | 23.02 | 5,333,288 | +0.20(+0.87%) |
Apr 03, 2017 | 22.94 | 23.00 | 22.58 | 22.83 | 3,050,941 | -0.09(-0.40%) |
Mar 31, 2017 | 22.79 | 22.97 | 22.75 | 22.92 | 6,190,433 | +0.11(+0.47%) |
Mar 30, 2017 | 22.80 | 22.91 | 22.76 | 22.81 | 5,202,088 | +0.04(+0.18%) |
Mar 29, 2017 | 22.86 | 22.93 | 22.70 | 22.77 | 4,742,224 | -0.12(-0.50%) |
Mar 28, 2017 | 22.85 | 23.06 | 22.76 | 22.88 | 2,765,977 | +0.03(+0.14%) |
Mar 27, 2017 | 22.76 | 22.91 | 22.66 | 22.85 | 3,308,217 | -0.06(-0.25%) |
Mar 24, 2017 | 23.00 | 23.14 | 22.83 | 22.91 | 3,225,499 | -0.02(-0.07%) |
Mar 23, 2017 | 23.06 | 23.21 | 22.87 | 22.93 | 3,287,465 | -0.14(-0.61%) |
Mar 22, 2017 | 22.90 | 23.18 | 22.81 | 23.07 | 3,374,449 | +0.16(+0.72%) |
Mar 21, 2017 | 23.07 | 23.21 | 22.84 | 22.90 | 8,921,138 | -0.30(-1.31%) |
Mar 20, 2017 | 23.29 | 23.39 | 23.12 | 23.21 | 5,329,952 | -0.41(-1.74%) |
Mar 17, 2017 | 23.58 | 23.73 | 23.49 | 23.62 | 5,364,924 | +0.13(+0.56%) |
Mar 16, 2017 | 23.40 | 23.52 | 23.27 | 23.49 | 4,243,958 | +0.18(+0.78%) |
Mar 15, 2017 | 23.24 | 23.38 | 23.07 | 23.30 | 3,505,865 | +0.13(+0.57%) |
Mar 14, 2017 | 23.02 | 23.19 | 22.92 | 23.17 | 3,289,028 | +0.14(+0.61%) |
Mar 13, 2017 | 23.07 | 23.16 | 22.92 | 23.03 | 4,408,717 | -0.03(-0.14%) |
Mar 10, 2017 | 22.97 | 23.13 | 22.93 | 23.07 | 5,524,627 | +0.16(+0.72%) |
Mar 09, 2017 | 22.84 | 23.02 | 22.77 | 22.90 | 2,896,745 | +0.09(+0.40%) |
Mar 08, 2017 | 23.08 | 23.08 | 22.60 | 22.81 | 7,555,286 | -0.37(-1.60%) |
Mar 07, 2017 | 23.14 | 23.25 | 23.05 | 23.18 | 3,212,029 | -0.01(-0.04%) |
Mar 06, 2017 | 23.19 | 23.26 | 23.07 | 23.19 | 4,163,485 | -0.11(-0.46%) |
Mar 03, 2017 | 23.30 | 23.33 | 23.10 | 23.30 | 2,970,763 | +0.02(+0.11%) |
Mar 02, 2017 | 23.16 | 23.29 | 23.05 | 23.27 | 4,494,453 | +0.01(+0.04%) |