Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.72 | 24.76 | 24.45 | 24.54 | 11,557,626 | -0.08(-0.33%) |
May 30, 2017 | 24.77 | 24.77 | 24.61 | 24.62 | 10,390,877 | -0.10(-0.38%) |
May 26, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 5,258,196 | +0.01(+0.03%) |
May 25, 2017 | 24.94 | 25.12 | 24.63 | 24.71 | 12,933,928 | -0.34(-1.36%) |
May 24, 2017 | 25.06 | 25.19 | 25.00 | 25.05 | 9,168,326 | -0.02(-0.08%) |
May 23, 2017 | 25.14 | 25.20 | 25.05 | 25.07 | 6,374,184 | -0.02(-0.08%) |
May 22, 2017 | 25.25 | 25.25 | 25.01 | 25.09 | 9,327,834 | +0.01(+0.05%) |
May 19, 2017 | 25.09 | 25.18 | 25.00 | 25.08 | 9,616,966 | +0.29(+1.18%) |
May 18, 2017 | 24.64 | 24.91 | 24.51 | 24.78 | 15,979,165 | +0.23(+0.94%) |
May 17, 2017 | 24.76 | 24.84 | 24.55 | 24.55 | 14,143,519 | -0.05(-0.19%) |
May 16, 2017 | 24.60 | 24.76 | 24.56 | 24.60 | 14,424,370 | +0.36(+1.48%) |
May 15, 2017 | 24.51 | 24.51 | 24.20 | 24.24 | 12,943,200 | +0.22(+0.90%) |
May 12, 2017 | 23.91 | 24.10 | 23.91 | 24.02 | 7,042,269 | +0.12(+0.51%) |
May 11, 2017 | 23.83 | 23.96 | 23.77 | 23.90 | 9,826,636 | +0.14(+0.57%) |
May 10, 2017 | 23.92 | 23.98 | 23.76 | 23.77 | 8,395,460 | +0.18(+0.75%) |
May 09, 2017 | 23.65 | 23.69 | 23.53 | 23.59 | 10,154,574 | -0.05(-0.23%) |
May 08, 2017 | 23.57 | 23.68 | 23.47 | 23.64 | 8,110,496 | +0.09(+0.37%) |
May 05, 2017 | 23.14 | 23.57 | 23.10 | 23.56 | 10,285,388 | +0.65(+2.86%) |
May 04, 2017 | 22.98 | 23.01 | 22.83 | 22.90 | 7,822,185 | -0.25(-1.07%) |
May 03, 2017 | 23.09 | 23.22 | 22.98 | 23.15 | 8,464,007 | -0.04(-0.17%) |
May 02, 2017 | 23.24 | 23.48 | 23.14 | 23.19 | 12,980,772 | +0.29(+1.25%) |
May 01, 2017 | 22.91 | 23.08 | 22.87 | 22.90 | 8,225,184 | +0.00(+0.00%) |
Apr 28, 2017 | 22.92 | 23.03 | 22.86 | 22.90 | 6,380,682 | -0.05(-0.23%) |
Apr 27, 2017 | 23.04 | 23.04 | 22.75 | 22.96 | 8,818,762 | -0.17(-0.75%) |
Apr 26, 2017 | 23.07 | 23.36 | 23.04 | 23.13 | 9,302,601 | +0.00(+0.00%) |
Apr 25, 2017 | 23.06 | 23.15 | 23.02 | 23.13 | 6,636,887 | +0.14(+0.61%) |
Apr 24, 2017 | 22.95 | 23.06 | 22.90 | 22.99 | 7,463,502 | +0.30(+1.32%) |
Apr 21, 2017 | 22.71 | 22.76 | 22.57 | 22.69 | 8,148,865 | -0.10(-0.44%) |
Apr 20, 2017 | 22.84 | 22.96 | 22.78 | 22.79 | 8,525,255 | +0.01(+0.03%) |
Apr 19, 2017 | 23.10 | 23.14 | 22.72 | 22.78 | 10,613,864 | -0.35(-1.53%) |
Apr 18, 2017 | 23.18 | 23.32 | 22.99 | 23.14 | 9,841,505 | -0.24(-1.03%) |
Apr 17, 2017 | 23.32 | 23.40 | 23.16 | 23.38 | 7,916,890 | +0.03(+0.11%) |
Apr 13, 2017 | 23.54 | 23.65 | 23.31 | 23.35 | 13,348,062 | -0.31(-1.30%) |
Apr 12, 2017 | 23.62 | 23.82 | 23.56 | 23.66 | 9,869,449 | +0.05(+0.23%) |
Apr 11, 2017 | 23.42 | 23.62 | 23.30 | 23.60 | 11,481,188 | +0.19(+0.80%) |
Apr 10, 2017 | 23.23 | 23.42 | 23.22 | 23.42 | 7,600,875 | +0.16(+0.69%) |
Apr 07, 2017 | 23.24 | 23.35 | 23.20 | 23.26 | 6,274,273 | +0.08(+0.35%) |
Apr 06, 2017 | 23.08 | 23.31 | 23.04 | 23.18 | 8,802,132 | +0.09(+0.40%) |
Apr 05, 2017 | 23.39 | 23.54 | 23.07 | 23.08 | 11,059,224 | -0.13(-0.58%) |
Apr 04, 2017 | 23.04 | 23.22 | 22.90 | 23.22 | 8,044,085 | +0.26(+1.13%) |
Apr 03, 2017 | 23.08 | 23.11 | 22.70 | 22.96 | 8,047,941 | -0.08(-0.35%) |
Mar 31, 2017 | 23.00 | 23.04 | 22.91 | 23.04 | 7,245,972 | +0.00(+0.00%) |
Mar 30, 2017 | 23.06 | 23.10 | 22.92 | 23.04 | 8,872,406 | +0.06(+0.26%) |
Mar 29, 2017 | 22.61 | 23.02 | 22.59 | 22.98 | 8,046,619 | +0.34(+1.50%) |
Mar 28, 2017 | 22.54 | 22.73 | 22.49 | 22.63 | 8,786,986 | +0.11(+0.50%) |
Mar 27, 2017 | 22.43 | 22.59 | 22.40 | 22.52 | 5,101,556 | -0.02(-0.09%) |
Mar 24, 2017 | 22.61 | 22.63 | 22.51 | 22.54 | 6,726,526 | -0.19(-0.82%) |
Mar 23, 2017 | 22.62 | 22.87 | 22.59 | 22.73 | 7,768,962 | +0.05(+0.21%) |
Mar 22, 2017 | 22.68 | 22.75 | 22.55 | 22.68 | 7,467,950 | -0.17(-0.73%) |
Mar 21, 2017 | 23.03 | 23.04 | 22.75 | 22.85 | 8,397,462 | +0.03(+0.15%) |
Mar 20, 2017 | 22.88 | 22.85 | 22.73 | 22.82 | 6,067,481 | -0.06(-0.26%) |
Mar 17, 2017 | 22.90 | 22.95 | 22.80 | 22.88 | 6,851,581 | +0.17(+0.76%) |
Mar 16, 2017 | 22.74 | 22.78 | 22.59 | 22.70 | 10,682,795 | +0.16(+0.71%) |
Mar 15, 2017 | 22.41 | 22.59 | 22.33 | 22.54 | 13,392,156 | +0.23(+1.05%) |
Mar 14, 2017 | 22.51 | 22.51 | 22.21 | 22.31 | 13,063,675 | -0.43(-1.88%) |
Mar 13, 2017 | 22.76 | 22.88 | 22.66 | 22.73 | 11,665,225 | -0.17(-0.76%) |
Mar 10, 2017 | 22.98 | 23.06 | 22.81 | 22.91 | 30,849,434 | +0.55(+2.48%) |
Mar 09, 2017 | 22.17 | 22.35 | 22.09 | 22.35 | 10,584,045 | +0.13(+0.57%) |
Mar 08, 2017 | 22.52 | 22.59 | 22.19 | 22.23 | 10,089,164 | -0.37(-1.65%) |
Mar 07, 2017 | 22.72 | 22.72 | 22.58 | 22.60 | 6,291,103 | -0.07(-0.29%) |
Mar 06, 2017 | 22.64 | 22.73 | 22.59 | 22.67 | 7,465,618 | -0.08(-0.35%) |
Mar 03, 2017 | 22.78 | 22.85 | 22.71 | 22.75 | 7,933,257 | -0.02(-0.09%) |
Mar 02, 2017 | 22.82 | 22.94 | 22.75 | 22.77 | 8,052,333 | -0.07(-0.32%) |