Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.30 | 24.43 | 24.06 | 24.34 | 3,104,956 | +0.14(+0.56%) |
May 30, 2017 | 24.28 | 24.39 | 24.18 | 24.20 | 1,444,952 | -0.13(-0.52%) |
May 26, 2017 | 24.49 | 24.53 | 24.24 | 24.33 | 881,066 | -0.18(-0.73%) |
May 25, 2017 | 24.64 | 24.66 | 24.46 | 24.51 | 1,660,740 | -0.08(-0.35%) |
May 24, 2017 | 24.51 | 24.64 | 24.50 | 24.59 | 1,397,283 | +0.12(+0.49%) |
May 23, 2017 | 24.43 | 24.62 | 24.36 | 24.47 | 1,776,620 | +0.09(+0.38%) |
May 22, 2017 | 24.24 | 24.41 | 24.08 | 24.38 | 2,197,520 | +0.13(+0.52%) |
May 19, 2017 | 24.11 | 24.30 | 23.94 | 24.25 | 6,360,231 | +0.23(+0.95%) |
May 18, 2017 | 24.16 | 24.16 | 23.81 | 24.02 | 3,880,570 | -0.16(-0.67%) |
May 17, 2017 | 23.85 | 24.34 | 23.83 | 24.19 | 4,353,328 | +0.30(+1.24%) |
May 16, 2017 | 23.83 | 23.96 | 23.69 | 23.89 | 2,488,488 | +0.02(+0.07%) |
May 15, 2017 | 23.58 | 24.02 | 23.55 | 23.87 | 3,166,068 | +0.36(+1.52%) |
May 12, 2017 | 23.60 | 23.71 | 23.45 | 23.52 | 2,579,951 | -0.10(-0.43%) |
May 11, 2017 | 23.52 | 23.68 | 23.45 | 23.62 | 2,299,512 | +0.00(+0.00%) |
May 10, 2017 | 23.50 | 23.74 | 23.49 | 23.62 | 2,520,239 | +0.11(+0.47%) |
May 09, 2017 | 23.76 | 23.77 | 23.38 | 23.51 | 1,864,926 | -0.24(-0.99%) |
May 08, 2017 | 23.55 | 23.79 | 23.50 | 23.74 | 3,376,169 | +0.24(+1.04%) |
May 05, 2017 | 23.36 | 23.52 | 23.31 | 23.50 | 1,846,928 | +0.19(+0.83%) |
May 04, 2017 | 23.08 | 23.33 | 22.87 | 23.30 | 2,526,510 | +0.08(+0.33%) |
May 03, 2017 | 23.47 | 23.47 | 23.10 | 23.23 | 1,390,479 | -0.19(-0.83%) |
May 02, 2017 | 23.33 | 23.63 | 23.28 | 23.42 | 2,402,887 | +0.04(+0.18%) |
May 01, 2017 | 23.46 | 23.59 | 23.30 | 23.38 | 1,989,063 | +0.00(+0.00%) |
Apr 28, 2017 | 23.57 | 23.57 | 23.31 | 23.38 | 2,313,485 | -0.19(-0.82%) |
Apr 27, 2017 | 23.74 | 23.29 | 23.57 | 2,660,851 | +0.45(+1.93%) | |
Apr 26, 2017 | 23.20 | 23.29 | 23.00 | 23.13 | 2,040,033 | -0.03(-0.11%) |
Apr 25, 2017 | 23.18 | 23.33 | 23.14 | 23.15 | 1,859,784 | +0.00(+0.00%) |
Apr 24, 2017 | 23.68 | 23.68 | 23.01 | 23.15 | 2,019,424 | -0.23(-0.97%) |
Apr 21, 2017 | 23.20 | 23.45 | 23.16 | 23.38 | 1,844,142 | +0.10(+0.43%) |
Apr 20, 2017 | 23.33 | 23.37 | 23.19 | 23.28 | 2,558,026 | -0.04(-0.18%) |
Apr 19, 2017 | 23.60 | 23.65 | 23.28 | 23.32 | 2,894,614 | -0.29(-1.21%) |
Apr 18, 2017 | 23.75 | 23.89 | 23.49 | 23.61 | 3,826,624 | -0.10(-0.43%) |
Apr 17, 2017 | 23.47 | 23.72 | 23.39 | 23.71 | 2,662,367 | +0.32(+1.37%) |
Apr 13, 2017 | 23.42 | 23.55 | 23.28 | 23.39 | 2,757,430 | -0.02(-0.07%) |
Apr 12, 2017 | 23.26 | 23.46 | 23.20 | 23.41 | 2,533,316 | +0.16(+0.69%) |
Apr 11, 2017 | 23.14 | 23.26 | 23.01 | 23.25 | 2,539,375 | +0.12(+0.51%) |
Apr 10, 2017 | 23.01 | 23.19 | 23.00 | 23.13 | 1,017,137 | +0.10(+0.44%) |
Apr 07, 2017 | 22.99 | 23.18 | 22.98 | 23.03 | 1,750,242 | +0.03(+0.11%) |
Apr 06, 2017 | 22.80 | 23.04 | 22.67 | 23.00 | 2,012,312 | +0.16(+0.70%) |
Apr 05, 2017 | 22.66 | 22.88 | 22.61 | 22.84 | 3,570,923 | +0.35(+1.54%) |
Apr 04, 2017 | 22.43 | 22.60 | 22.32 | 22.50 | 3,721,634 | +0.05(+0.23%) |
Apr 03, 2017 | 22.13 | 22.46 | 22.07 | 22.44 | 3,519,963 | +0.30(+1.33%) |
Mar 31, 2017 | 21.87 | 22.18 | 21.85 | 22.15 | 2,459,666 | +0.26(+1.19%) |
Mar 30, 2017 | 21.79 | 21.90 | 21.65 | 21.89 | 1,475,313 | +0.08(+0.39%) |
Mar 29, 2017 | 21.72 | 21.81 | 21.63 | 21.80 | 2,403,678 | +0.04(+0.19%) |
Mar 28, 2017 | 21.62 | 21.76 | 21.40 | 21.76 | 1,902,702 | +0.14(+0.66%) |
Mar 27, 2017 | 21.91 | 22.07 | 21.59 | 21.62 | 2,725,324 | -0.45(-2.03%) |
Mar 24, 2017 | 21.98 | 22.14 | 21.90 | 22.07 | 2,507,332 | +0.16(+0.73%) |
Mar 23, 2017 | 21.66 | 22.07 | 21.64 | 21.91 | 2,348,084 | +0.21(+0.97%) |
Mar 22, 2017 | 21.72 | 21.72 | 21.41 | 21.69 | 2,013,064 | +0.07(+0.31%) |
Mar 21, 2017 | 21.73 | 21.77 | 21.51 | 21.63 | 1,954,224 | -0.11(-0.50%) |
Mar 20, 2017 | 21.65 | 21.75 | 21.56 | 21.74 | 2,065,150 | +0.13(+0.62%) |
Mar 17, 2017 | 21.61 | 21.76 | 21.43 | 21.60 | 5,384,842 | +0.12(+0.55%) |
Mar 16, 2017 | 21.48 | 21.55 | 21.37 | 21.48 | 2,367,925 | -0.01(-0.04%) |
Mar 15, 2017 | 21.10 | 21.58 | 21.05 | 21.49 | 5,296,289 | +0.47(+2.25%) |
Mar 14, 2017 | 21.08 | 21.08 | 20.92 | 21.02 | 3,757,921 | -0.11(-0.52%) |
Mar 13, 2017 | 21.30 | 21.43 | 21.06 | 21.13 | 3,344,617 | -0.16(-0.75%) |
Mar 10, 2017 | 21.37 | 21.49 | 21.16 | 21.29 | 2,608,293 | +0.05(+0.24%) |
Mar 09, 2017 | 21.51 | 21.68 | 21.21 | 21.24 | 2,250,606 | -0.27(-1.25%) |
Mar 08, 2017 | 21.70 | 21.70 | 21.49 | 21.51 | 2,308,914 | -0.30(-1.39%) |
Mar 07, 2017 | 21.74 | 21.83 | 21.64 | 21.81 | 1,693,417 | +0.04(+0.19%) |
Mar 06, 2017 | 21.96 | 22.03 | 21.66 | 21.77 | 3,319,985 | -0.32(-1.45%) |
Mar 03, 2017 | 21.93 | 22.12 | 21.70 | 22.09 | 3,782,997 | +0.18(+0.81%) |
Mar 02, 2017 | 21.56 | 22.03 | 21.48 | 21.91 | 6,111,219 | +0.25(+1.17%) |