Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.34 | 24.52 | 24.32 | 24.40 | 3,018,903 | +0.12(+0.49%) |
May 30, 2017 | 24.32 | 24.34 | 24.26 | 24.28 | 2,709,189 | -0.10(-0.41%) |
May 26, 2017 | 24.36 | 24.44 | 24.33 | 24.38 | 2,337,098 | +0.20(+0.83%) |
May 25, 2017 | 24.18 | 24.21 | 24.12 | 24.18 | 1,993,367 | -0.02(-0.08%) |
May 24, 2017 | 24.10 | 24.21 | 24.04 | 24.20 | 2,463,331 | +0.10(+0.41%) |
May 23, 2017 | 24.30 | 24.30 | 24.06 | 24.10 | 2,891,677 | -0.14(-0.58%) |
May 22, 2017 | 24.18 | 24.30 | 24.18 | 24.24 | 3,343,866 | +0.08(+0.33%) |
May 19, 2017 | 24.14 | 24.17 | 24.04 | 24.16 | 3,766,018 | +0.12(+0.50%) |
May 18, 2017 | 24.22 | 24.24 | 23.96 | 24.04 | 3,174,648 | -0.20(-0.83%) |
May 17, 2017 | 24.14 | 24.28 | 24.12 | 24.24 | 4,267,132 | +0.46(+1.93%) |
May 16, 2017 | 23.76 | 23.85 | 23.74 | 23.78 | 2,427,536 | +0.08(+0.34%) |
May 15, 2017 | 23.76 | 23.78 | 23.66 | 23.70 | 2,161,636 | +0.08(+0.34%) |
May 12, 2017 | 23.66 | 23.70 | 23.60 | 23.62 | 1,798,147 | +0.08(+0.34%) |
May 11, 2017 | 23.50 | 23.62 | 23.48 | 23.54 | 2,903,063 | +0.06(+0.26%) |
May 10, 2017 | 23.54 | 23.56 | 23.42 | 23.48 | 2,802,757 | +0.02(+0.09%) |
May 09, 2017 | 23.50 | 23.50 | 23.36 | 23.46 | 4,799,683 | -0.14(-0.59%) |
May 08, 2017 | 23.66 | 23.70 | 23.58 | 23.60 | 2,069,793 | -0.04(-0.17%) |
May 05, 2017 | 23.62 | 23.68 | 23.58 | 23.64 | 2,132,930 | +0.02(+0.08%) |
May 04, 2017 | 23.60 | 23.72 | 23.58 | 23.62 | 3,749,515 | -0.22(-0.92%) |
May 03, 2017 | 24.10 | 24.12 | 23.84 | 23.84 | 14,429,862 | -0.36(-1.49%) |
May 02, 2017 | 24.12 | 24.20 | 24.10 | 24.20 | 2,673,811 | +0.02(+0.08%) |
May 01, 2017 | 24.32 | 24.42 | 24.13 | 24.18 | 4,010,285 | -0.24(-0.98%) |
Apr 28, 2017 | 24.32 | 24.42 | 24.32 | 24.42 | 3,738,595 | +0.06(+0.25%) |
Apr 27, 2017 | 24.36 | 24.38 | 24.26 | 24.36 | 3,710,372 | -0.08(-0.33%) |
Apr 26, 2017 | 24.32 | 24.46 | 24.24 | 24.44 | 3,547,308 | +0.12(+0.49%) |
Apr 25, 2017 | 24.38 | 24.44 | 24.28 | 24.32 | 3,812,254 | -0.26(-1.06%) |
Apr 24, 2017 | 24.42 | 24.58 | 24.40 | 24.58 | 2,727,236 | -0.16(-0.65%) |
Apr 21, 2017 | 24.70 | 24.79 | 24.62 | 24.74 | 4,176,365 | +0.08(+0.32%) |
Apr 20, 2017 | 24.62 | 24.70 | 24.56 | 24.66 | 2,563,152 | +0.04(+0.16%) |
Apr 19, 2017 | 24.72 | 24.72 | 24.52 | 24.62 | 3,891,087 | -0.20(-0.81%) |
Apr 18, 2017 | 24.76 | 24.88 | 24.61 | 24.82 | 4,153,728 | +0.12(+0.49%) |
Apr 17, 2017 | 24.78 | 24.88 | 24.66 | 24.70 | 2,883,596 | -0.10(-0.40%) |
Apr 13, 2017 | 24.78 | 24.80 | 24.67 | 24.80 | 2,270,703 | +0.12(+0.49%) |
Apr 12, 2017 | 24.54 | 24.72 | 24.48 | 24.68 | 6,790,505 | +0.20(+0.82%) |
Apr 11, 2017 | 24.32 | 24.54 | 24.32 | 24.48 | 3,901,679 | +0.32(+1.32%) |
Apr 10, 2017 | 24.08 | 24.20 | 24.04 | 24.16 | 4,928,805 | +0.00(+0.00%) |
Apr 07, 2017 | 24.32 | 24.40 | 24.08 | 24.16 | 3,750,806 | +0.06(+0.25%) |
Apr 06, 2017 | 24.10 | 24.14 | 24.06 | 24.10 | 3,139,939 | -0.10(-0.41%) |
Apr 05, 2017 | 23.98 | 24.20 | 23.94 | 24.20 | 3,600,952 | +0.02(+0.08%) |
Apr 04, 2017 | 24.18 | 24.22 | 24.13 | 24.18 | 2,325,361 | +0.04(+0.17%) |
Apr 03, 2017 | 24.00 | 24.14 | 23.98 | 24.14 | 2,368,856 | +0.12(+0.50%) |
Mar 31, 2017 | 23.98 | 24.08 | 23.94 | 24.02 | 2,616,527 | +0.08(+0.33%) |
Mar 30, 2017 | 24.00 | 24.08 | 23.92 | 23.94 | 2,093,834 | -0.20(-0.83%) |
Mar 29, 2017 | 24.10 | 24.15 | 24.07 | 24.14 | 2,060,807 | +0.06(+0.25%) |
Mar 28, 2017 | 24.22 | 24.22 | 24.00 | 24.08 | 2,575,100 | -0.08(-0.33%) |
Mar 27, 2017 | 24.26 | 24.28 | 24.10 | 24.16 | 3,264,189 | +0.14(+0.58%) |
Mar 24, 2017 | 23.98 | 24.10 | 23.94 | 24.02 | 2,603,663 | +0.04(+0.17%) |
Mar 23, 2017 | 24.10 | 24.12 | 23.92 | 23.98 | 2,785,857 | -0.06(-0.25%) |
Mar 22, 2017 | 24.04 | 24.10 | 23.99 | 24.04 | 2,896,756 | +0.08(+0.33%) |
Mar 21, 2017 | 23.80 | 24.02 | 23.80 | 23.96 | 4,187,771 | +0.20(+0.83%) |
Mar 20, 2017 | 23.72 | 23.78 | 23.70 | 23.76 | 1,810,256 | +0.12(+0.52%) |
Mar 17, 2017 | 23.66 | 23.71 | 23.64 | 23.64 | 2,779,308 | +0.02(+0.08%) |
Mar 16, 2017 | 23.72 | 23.72 | 23.58 | 23.62 | 2,524,656 | +0.14(+0.60%) |
Mar 15, 2017 | 23.12 | 23.50 | 23.06 | 23.48 | 4,206,748 | +0.40(+1.73%) |
Mar 14, 2017 | 23.14 | 23.24 | 23.04 | 23.08 | 2,296,790 | -0.10(-0.43%) |
Mar 13, 2017 | 23.18 | 23.24 | 23.14 | 23.18 | 2,347,710 | +0.00(+0.00%) |
Mar 10, 2017 | 23.14 | 23.20 | 23.06 | 23.18 | 2,828,529 | +0.04(+0.17%) |
Mar 09, 2017 | 23.20 | 23.24 | 23.12 | 23.14 | 2,491,585 | -0.12(-0.52%) |
Mar 08, 2017 | 23.26 | 23.32 | 23.24 | 23.26 | 4,213,616 | -0.16(-0.68%) |
Mar 07, 2017 | 23.46 | 23.50 | 23.36 | 23.42 | 3,014,411 | -0.18(-0.76%) |
Mar 06, 2017 | 23.72 | 23.74 | 23.58 | 23.60 | 2,572,498 | -0.16(-0.67%) |
Mar 03, 2017 | 23.66 | 23.80 | 23.54 | 23.76 | 3,982,764 | -0.02(-0.08%) |
Mar 02, 2017 | 23.82 | 23.92 | 23.70 | 23.78 | 14,102,020 | -0.30(-1.25%) |