Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.08 | 26.13 | 25.94 | 25.97 | 2,660,088 | +0.17(+0.65%) |
May 30, 2017 | 25.83 | 25.92 | 25.78 | 25.80 | 1,678,383 | +0.03(+0.10%) |
May 26, 2017 | 25.74 | 25.80 | 25.73 | 25.78 | 3,242,694 | -0.14(-0.55%) |
May 25, 2017 | 25.92 | 25.98 | 25.88 | 25.92 | 1,362,881 | -0.04(-0.16%) |
May 24, 2017 | 25.89 | 25.97 | 25.83 | 25.96 | 3,696,634 | +0.03(+0.10%) |
May 23, 2017 | 26.05 | 26.07 | 25.91 | 25.94 | 4,218,944 | -0.03(-0.13%) |
May 22, 2017 | 25.98 | 26.05 | 25.93 | 25.97 | 7,343,599 | +0.05(+0.19%) |
May 19, 2017 | 25.85 | 25.95 | 25.84 | 25.92 | 4,823,733 | +0.28(+1.08%) |
May 18, 2017 | 25.51 | 25.66 | 25.48 | 25.64 | 3,101,701 | +0.04(+0.16%) |
May 17, 2017 | 25.81 | 25.85 | 25.60 | 25.60 | 3,408,182 | -0.37(-1.42%) |
May 16, 2017 | 26.00 | 26.02 | 25.92 | 25.97 | 2,719,841 | +0.23(+0.91%) |
May 15, 2017 | 25.61 | 25.75 | 25.59 | 25.74 | 1,775,171 | +0.17(+0.66%) |
May 12, 2017 | 25.44 | 25.58 | 25.43 | 25.57 | 2,299,036 | +0.23(+0.93%) |
May 11, 2017 | 25.33 | 25.33 | 25.19 | 25.33 | 1,441,100 | -0.06(-0.23%) |
May 10, 2017 | 25.45 | 25.46 | 25.36 | 25.39 | 1,528,694 | -0.03(-0.10%) |
May 09, 2017 | 25.48 | 25.52 | 25.37 | 25.42 | 6,333,180 | -0.07(-0.26%) |
May 08, 2017 | 25.48 | 25.50 | 25.42 | 25.48 | 6,304,651 | -0.37(-1.42%) |
May 05, 2017 | 25.47 | 25.87 | 25.46 | 25.85 | 5,994,764 | +0.39(+1.51%) |
May 04, 2017 | 25.28 | 25.49 | 25.28 | 25.47 | 2,920,048 | +0.43(+1.71%) |
May 03, 2017 | 25.04 | 25.09 | 25.01 | 25.04 | 4,589,051 | -0.05(-0.20%) |
May 02, 2017 | 24.97 | 25.11 | 24.92 | 25.09 | 2,271,483 | +0.08(+0.33%) |
May 01, 2017 | 24.90 | 25.04 | 24.89 | 25.01 | 2,544,466 | +0.16(+0.64%) |
Apr 28, 2017 | 24.91 | 24.92 | 24.84 | 24.85 | 3,043,817 | +0.01(+0.03%) |
Apr 27, 2017 | 24.89 | 24.89 | 24.78 | 24.84 | 2,325,956 | -0.05(-0.20%) |
Apr 26, 2017 | 24.87 | 24.95 | 24.84 | 24.89 | 2,139,563 | -0.14(-0.57%) |
Apr 25, 2017 | 24.90 | 25.06 | 24.88 | 25.03 | 3,127,371 | +0.20(+0.81%) |
Apr 24, 2017 | 24.73 | 24.86 | 24.72 | 24.83 | 5,034,351 | +1.11(+4.66%) |
Apr 21, 2017 | 23.71 | 23.74 | 23.66 | 23.73 | 5,205,886 | +0.00(+0.00%) |
Apr 20, 2017 | 23.75 | 23.82 | 23.71 | 23.73 | 7,124,306 | +0.16(+0.68%) |
Apr 19, 2017 | 23.68 | 23.69 | 23.55 | 23.57 | 1,412,833 | -0.08(-0.35%) |
Apr 18, 2017 | 23.58 | 23.68 | 23.51 | 23.65 | 2,819,498 | -0.03(-0.11%) |
Apr 17, 2017 | 23.64 | 23.72 | 23.62 | 23.68 | 3,649,089 | +0.11(+0.46%) |
Apr 13, 2017 | 23.63 | 23.67 | 23.55 | 23.57 | 4,102,952 | -0.21(-0.88%) |
Apr 12, 2017 | 23.70 | 23.78 | 23.64 | 23.78 | 2,154,504 | +0.05(+0.21%) |
Apr 11, 2017 | 23.77 | 23.80 | 23.51 | 23.73 | 3,854,656 | +0.01(+0.04%) |
Apr 10, 2017 | 23.71 | 23.80 | 23.70 | 23.72 | 2,759,182 | -0.08(-0.35%) |
Apr 07, 2017 | 23.75 | 23.84 | 23.75 | 23.80 | 4,097,073 | -0.07(-0.28%) |
Apr 06, 2017 | 23.88 | 23.94 | 23.84 | 23.87 | 2,437,859 | -0.01(-0.03%) |
Apr 05, 2017 | 23.95 | 24.04 | 23.85 | 23.88 | 14,310,156 | -0.18(-0.73%) |
Apr 04, 2017 | 23.94 | 24.06 | 23.92 | 24.05 | 5,027,700 | +0.02(+0.07%) |
Apr 03, 2017 | 24.10 | 24.12 | 23.84 | 24.04 | 4,811,751 | -0.03(-0.14%) |
Mar 31, 2017 | 23.99 | 24.16 | 23.98 | 24.07 | 3,744,995 | +0.10(+0.42%) |
Mar 30, 2017 | 24.03 | 24.09 | 23.96 | 23.97 | 2,928,392 | -0.13(-0.52%) |
Mar 29, 2017 | 24.07 | 24.09 | 24.01 | 24.09 | 5,994,063 | -0.03(-0.10%) |
Mar 28, 2017 | 24.03 | 24.20 | 24.02 | 24.12 | 6,782,968 | +0.16(+0.66%) |
Mar 27, 2017 | 23.84 | 23.97 | 23.80 | 23.96 | 7,752,326 | +0.06(+0.25%) |
Mar 24, 2017 | 23.84 | 23.98 | 23.83 | 23.90 | 9,448,128 | +0.15(+0.63%) |
Mar 23, 2017 | 23.57 | 23.81 | 23.57 | 23.75 | 2,468,318 | +0.12(+0.50%) |
Mar 22, 2017 | 23.57 | 23.67 | 23.55 | 23.63 | 2,267,620 | +0.01(+0.04%) |
Mar 21, 2017 | 23.99 | 24.00 | 23.59 | 23.63 | 4,771,828 | -0.11(-0.48%) |
Mar 20, 2017 | 23.81 | 23.84 | 23.69 | 23.74 | 1,835,536 | -0.05(-0.19%) |
Mar 17, 2017 | 23.83 | 23.89 | 23.78 | 23.79 | 6,778,538 | -0.07(-0.28%) |
Mar 16, 2017 | 23.79 | 23.89 | 23.72 | 23.85 | 5,535,060 | +0.18(+0.78%) |
Mar 15, 2017 | 23.36 | 23.69 | 23.35 | 23.67 | 4,533,177 | +0.30(+1.29%) |
Mar 14, 2017 | 23.42 | 23.44 | 23.35 | 23.37 | 5,339,476 | -0.13(-0.53%) |
Mar 13, 2017 | 23.46 | 23.53 | 23.46 | 23.49 | 4,967,942 | +0.01(+0.04%) |
Mar 10, 2017 | 23.44 | 23.50 | 23.35 | 23.48 | 5,215,656 | +0.22(+0.94%) |
Mar 09, 2017 | 23.27 | 23.34 | 23.20 | 23.27 | 3,265,389 | +0.15(+0.65%) |
Mar 08, 2017 | 23.22 | 23.27 | 23.09 | 23.12 | 1,637,201 | -0.09(-0.40%) |
Mar 07, 2017 | 23.20 | 23.28 | 23.16 | 23.21 | 4,679,061 | -0.09(-0.40%) |
Mar 06, 2017 | 23.32 | 23.32 | 23.21 | 23.30 | 1,979,100 | -0.13(-0.57%) |
Mar 03, 2017 | 23.31 | 23.45 | 23.24 | 23.43 | 3,051,119 | +0.19(+0.83%) |
Mar 02, 2017 | 23.27 | 23.32 | 23.23 | 23.24 | 3,362,677 | -0.13(-0.54%) |