Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.41 | 24.49 | 23.80 | 24.39 | 2,938,601 | -0.01(-0.04%) |
May 30, 2017 | 24.49 | 24.54 | 24.23 | 24.40 | 1,405,664 | -0.22(-0.89%) |
May 26, 2017 | 24.66 | 24.75 | 24.55 | 24.62 | 674,142 | -0.08(-0.32%) |
May 25, 2017 | 24.84 | 24.97 | 24.65 | 24.70 | 986,071 | -0.09(-0.36%) |
May 24, 2017 | 24.87 | 24.91 | 24.74 | 24.79 | 1,385,457 | +0.00(+0.00%) |
May 23, 2017 | 24.73 | 24.85 | 24.49 | 24.79 | 825,042 | +0.10(+0.41%) |
May 22, 2017 | 24.78 | 24.80 | 24.45 | 24.69 | 1,199,865 | +0.05(+0.20%) |
May 19, 2017 | 24.67 | 24.83 | 24.57 | 24.64 | 1,451,795 | +0.02(+0.08%) |
May 18, 2017 | 24.41 | 24.77 | 24.34 | 24.62 | 1,832,006 | +0.18(+0.74%) |
May 17, 2017 | 25.36 | 24.98 | 24.34 | 24.44 | 2,137,285 | -0.92(-3.63%) |
May 16, 2017 | 25.37 | 25.43 | 25.20 | 25.36 | 1,239,520 | -0.01(-0.04%) |
May 15, 2017 | 25.27 | 25.48 | 25.26 | 25.37 | 1,354,726 | +0.07(+0.28%) |
May 12, 2017 | 25.31 | 25.39 | 25.06 | 25.30 | 1,690,918 | -0.10(-0.39%) |
May 11, 2017 | 25.50 | 25.50 | 25.07 | 25.40 | 1,496,048 | -0.23(-0.90%) |
May 10, 2017 | 25.23 | 25.63 | 25.15 | 25.63 | 1,683,359 | +0.33(+1.30%) |
May 09, 2017 | 26.06 | 26.07 | 25.28 | 25.30 | 1,775,577 | -0.80(-3.07%) |
May 08, 2017 | 25.79 | 26.11 | 25.65 | 26.10 | 1,551,167 | +0.34(+1.32%) |
May 05, 2017 | 25.48 | 25.78 | 25.39 | 25.76 | 1,228,200 | +0.42(+1.66%) |
May 04, 2017 | 25.88 | 25.94 | 25.23 | 25.34 | 1,753,210 | -0.37(-1.44%) |
May 03, 2017 | 25.56 | 25.83 | 25.50 | 25.71 | 1,617,087 | +0.02(+0.08%) |
May 02, 2017 | 25.86 | 25.89 | 25.55 | 25.69 | 1,301,387 | -0.14(-0.54%) |
May 01, 2017 | 25.47 | 25.91 | 25.45 | 25.83 | 1,427,953 | +0.44(+1.73%) |
Apr 28, 2017 | 26.07 | 26.26 | 25.37 | 25.39 | 1,895,718 | -0.75(-2.87%) |
Apr 27, 2017 | 26.22 | 26.28 | 25.87 | 26.14 | 1,267,636 | -0.01(-0.04%) |
Apr 26, 2017 | 26.13 | 26.34 | 26.02 | 26.15 | 1,302,141 | -0.02(-0.08%) |
Apr 25, 2017 | 26.13 | 26.39 | 26.04 | 26.17 | 1,319,936 | +0.21(+0.81%) |
Apr 24, 2017 | 26.01 | 26.30 | 25.86 | 25.96 | 1,369,050 | +0.45(+1.76%) |
Apr 21, 2017 | 25.78 | 25.84 | 25.43 | 25.51 | 1,071,904 | -0.29(-1.12%) |
Apr 20, 2017 | 25.60 | 25.85 | 25.49 | 25.80 | 1,058,859 | +0.35(+1.38%) |
Apr 19, 2017 | 25.43 | 25.61 | 25.31 | 25.45 | 1,574,189 | +0.24(+0.95%) |
Apr 18, 2017 | 25.48 | 25.58 | 25.11 | 25.21 | 3,093,338 | -0.43(-1.68%) |
Apr 17, 2017 | 25.55 | 25.64 | 25.42 | 25.64 | 1,934,134 | +0.12(+0.47%) |
Apr 13, 2017 | 25.82 | 26.06 | 25.51 | 25.52 | 1,137,387 | -0.41(-1.58%) |
Apr 12, 2017 | 26.15 | 26.16 | 25.80 | 25.93 | 1,206,605 | -0.25(-0.95%) |
Apr 11, 2017 | 26.06 | 26.18 | 25.89 | 26.18 | 1,429,851 | -0.06(-0.23%) |
Apr 10, 2017 | 26.29 | 26.45 | 26.03 | 26.24 | 1,006,869 | -0.05(-0.19%) |
Apr 07, 2017 | 26.19 | 26.44 | 26.10 | 26.29 | 920,590 | -0.07(-0.27%) |
Apr 06, 2017 | 26.03 | 26.43 | 25.88 | 26.36 | 1,570,865 | +0.30(+1.15%) |
Apr 05, 2017 | 26.28 | 26.55 | 26.04 | 26.06 | 1,990,779 | +0.03(+0.12%) |
Apr 04, 2017 | 25.89 | 26.07 | 25.88 | 26.03 | 1,237,406 | +0.03(+0.12%) |
Apr 03, 2017 | 26.08 | 26.10 | 25.76 | 26.00 | 2,045,767 | +0.00(+0.00%) |
Mar 31, 2017 | 26.13 | 26.20 | 26.00 | 26.00 | 1,406,404 | -0.27(-1.03%) |
Mar 30, 2017 | 26.12 | 26.33 | 26.08 | 26.27 | 1,727,010 | +0.17(+0.65%) |
Mar 29, 2017 | 26.03 | 26.32 | 25.99 | 26.10 | 1,473,083 | +0.00(+0.00%) |
Mar 28, 2017 | 25.60 | 26.32 | 25.52 | 26.10 | 2,058,804 | +0.48(+1.87%) |
Mar 27, 2017 | 25.30 | 25.72 | 25.12 | 25.62 | 2,378,489 | -0.10(-0.39%) |
Mar 24, 2017 | 25.92 | 26.01 | 25.56 | 25.72 | 1,794,293 | -0.06(-0.23%) |
Mar 23, 2017 | 25.77 | 26.04 | 25.68 | 25.78 | 2,086,905 | +0.01(+0.04%) |
Mar 22, 2017 | 25.73 | 26.12 | 25.56 | 25.77 | 1,941,372 | -0.08(-0.31%) |
Mar 21, 2017 | 26.38 | 26.44 | 25.75 | 25.85 | 2,288,993 | -0.43(-1.64%) |
Mar 20, 2017 | 26.29 | 26.48 | 26.14 | 26.28 | 1,968,101 | -0.06(-0.23%) |
Mar 17, 2017 | 26.67 | 26.69 | 26.27 | 26.34 | 2,844,042 | -0.32(-1.20%) |
Mar 16, 2017 | 27.00 | 27.12 | 26.52 | 26.66 | 1,888,536 | -0.28(-1.04%) |
Mar 15, 2017 | 26.87 | 27.07 | 26.75 | 26.94 | 1,901,243 | +0.15(+0.56%) |
Mar 14, 2017 | 26.93 | 26.93 | 26.36 | 26.79 | 1,893,449 | -0.14(-0.52%) |
Mar 13, 2017 | 26.77 | 27.04 | 26.67 | 26.93 | 1,777,073 | +0.18(+0.67%) |
Mar 10, 2017 | 26.90 | 26.99 | 26.46 | 26.75 | 1,515,121 | +0.00(+0.00%) |
Mar 09, 2017 | 26.85 | 26.99 | 26.64 | 26.75 | 1,910,785 | +0.01(+0.04%) |
Mar 08, 2017 | 26.88 | 26.91 | 26.66 | 26.74 | 2,011,958 | +0.08(+0.30%) |
Mar 07, 2017 | 26.60 | 26.76 | 26.48 | 26.66 | 2,278,360 | +0.13(+0.49%) |
Mar 06, 2017 | 26.46 | 26.62 | 26.26 | 26.53 | 2,309,962 | -0.14(-0.52%) |
Mar 03, 2017 | 26.49 | 26.99 | 26.40 | 26.67 | 2,980,981 | +0.12(+0.45%) |
Mar 02, 2017 | 27.20 | 27.20 | 26.53 | 26.55 | 3,381,066 | -0.65(-2.39%) |