Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.71 | 23.91 | 23.15 | 23.48 | 7,663,895 | -0.11(-0.47%) |
May 30, 2017 | 23.80 | 23.92 | 23.45 | 23.59 | 4,447,174 | -0.21(-0.88%) |
May 26, 2017 | 23.26 | 23.87 | 23.14 | 23.80 | 2,715,801 | +0.51(+2.19%) |
May 25, 2017 | 23.43 | 23.51 | 23.00 | 23.29 | 3,008,590 | -0.04(-0.17%) |
May 24, 2017 | 23.39 | 23.63 | 22.98 | 23.33 | 4,739,852 | -1.02(-4.19%) |
May 23, 2017 | 24.50 | 24.63 | 24.26 | 24.35 | 2,444,794 | -0.07(-0.29%) |
May 22, 2017 | 23.84 | 24.65 | 23.56 | 24.42 | 4,610,447 | +1.47(+6.41%) |
May 19, 2017 | 22.79 | 23.09 | 22.66 | 22.95 | 1,681,742 | +0.27(+1.19%) |
May 18, 2017 | 22.75 | 22.93 | 22.35 | 22.68 | 3,565,849 | -0.35(-1.52%) |
May 17, 2017 | 24.22 | 23.86 | 22.98 | 23.03 | 3,049,147 | -1.19(-4.91%) |
May 16, 2017 | 24.19 | 24.25 | 23.91 | 24.22 | 2,361,142 | +0.13(+0.54%) |
May 15, 2017 | 23.70 | 24.09 | 23.68 | 24.09 | 2,267,412 | +0.45(+1.90%) |
May 12, 2017 | 23.52 | 23.76 | 23.18 | 23.64 | 1,535,452 | +0.10(+0.42%) |
May 11, 2017 | 23.55 | 23.69 | 23.26 | 23.54 | 1,266,400 | -0.10(-0.42%) |
May 10, 2017 | 23.37 | 23.74 | 23.30 | 23.64 | 2,470,702 | +0.16(+0.68%) |
May 09, 2017 | 23.19 | 23.55 | 23.14 | 23.48 | 1,581,244 | +0.36(+1.56%) |
May 08, 2017 | 23.07 | 23.16 | 22.89 | 23.12 | 1,126,364 | +0.06(+0.26%) |
May 05, 2017 | 23.00 | 23.07 | 22.74 | 23.06 | 1,171,663 | +0.27(+1.18%) |
May 04, 2017 | 22.79 | 22.96 | 22.48 | 22.79 | 2,408,124 | +0.12(+0.53%) |
May 03, 2017 | 22.58 | 22.89 | 22.47 | 22.67 | 2,723,104 | -0.02(-0.09%) |
May 02, 2017 | 22.90 | 22.99 | 22.52 | 22.69 | 1,672,090 | -0.22(-0.96%) |
May 01, 2017 | 22.96 | 23.02 | 22.78 | 22.91 | 1,598,841 | +0.00(+0.00%) |
Apr 28, 2017 | 23.21 | 23.21 | 22.85 | 22.91 | 2,048,723 | -0.24(-1.04%) |
Apr 27, 2017 | 23.25 | 23.44 | 23.11 | 23.15 | 1,444,059 | +0.01(+0.04%) |
Apr 26, 2017 | 23.17 | 23.37 | 22.89 | 23.14 | 2,602,727 | +0.06(+0.26%) |
Apr 25, 2017 | 22.60 | 23.23 | 22.57 | 23.08 | 4,126,964 | +0.63(+2.81%) |
Apr 24, 2017 | 22.11 | 22.50 | 21.86 | 22.45 | 5,160,833 | +0.68(+3.12%) |
Apr 21, 2017 | 21.77 | 22.13 | 21.74 | 21.77 | 1,801,676 | -0.11(-0.50%) |
Apr 20, 2017 | 21.81 | 22.02 | 21.67 | 21.88 | 2,330,719 | +0.17(+0.78%) |
Apr 19, 2017 | 22.36 | 22.36 | 21.67 | 21.71 | 4,188,890 | -0.46(-2.07%) |
Apr 18, 2017 | 21.70 | 22.27 | 21.55 | 22.17 | 3,200,909 | +0.33(+1.51%) |
Apr 17, 2017 | 21.66 | 21.91 | 21.55 | 21.84 | 1,990,217 | +0.18(+0.83%) |
Apr 13, 2017 | 21.72 | 22.22 | 21.65 | 21.66 | 2,864,487 | +0.06(+0.28%) |
Apr 12, 2017 | 21.86 | 21.89 | 21.43 | 21.60 | 1,623,975 | -0.24(-1.10%) |
Apr 11, 2017 | 21.91 | 22.11 | 21.68 | 21.84 | 2,571,516 | -0.09(-0.41%) |
Apr 10, 2017 | 21.90 | 22.10 | 21.72 | 21.93 | 3,155,652 | -0.03(-0.14%) |
Apr 07, 2017 | 22.00 | 22.25 | 21.93 | 21.96 | 2,680,334 | -0.11(-0.50%) |
Apr 06, 2017 | 21.98 | 22.40 | 21.95 | 22.07 | 3,320,859 | +0.07(+0.32%) |
Apr 05, 2017 | 22.90 | 22.91 | 21.86 | 22.00 | 3,264,719 | -0.76(-3.34%) |
Apr 04, 2017 | 22.96 | 23.22 | 22.63 | 22.76 | 2,512,571 | -0.31(-1.34%) |
Apr 03, 2017 | 23.60 | 23.80 | 22.94 | 23.07 | 2,189,302 | -0.54(-2.29%) |
Mar 31, 2017 | 23.63 | 23.81 | 23.46 | 23.61 | 1,926,822 | -0.12(-0.51%) |
Mar 30, 2017 | 23.37 | 23.82 | 23.34 | 23.73 | 1,979,773 | +0.40(+1.71%) |
Mar 29, 2017 | 23.53 | 23.56 | 23.21 | 23.33 | 1,833,177 | -0.18(-0.77%) |
Mar 28, 2017 | 23.60 | 23.79 | 23.49 | 23.51 | 1,991,018 | -0.16(-0.68%) |
Mar 27, 2017 | 23.25 | 23.71 | 23.11 | 23.67 | 2,116,394 | +0.06(+0.25%) |
Mar 24, 2017 | 23.49 | 23.79 | 23.45 | 23.61 | 1,857,310 | -0.03(-0.13%) |
Mar 23, 2017 | 23.62 | 23.87 | 23.46 | 23.64 | 2,906,890 | -0.12(-0.51%) |
Mar 22, 2017 | 23.44 | 23.80 | 23.18 | 23.76 | 2,323,386 | +0.23(+0.98%) |
Mar 21, 2017 | 23.93 | 24.38 | 23.52 | 23.53 | 3,400,227 | -0.21(-0.88%) |
Mar 20, 2017 | 23.79 | 23.90 | 23.56 | 23.74 | 2,043,590 | -0.04(-0.17%) |
Mar 17, 2017 | 23.76 | 23.85 | 23.53 | 23.78 | 3,484,332 | +0.20(+0.85%) |
Mar 16, 2017 | 23.41 | 23.88 | 23.41 | 23.58 | 2,983,349 | -0.16(-0.67%) |
Mar 15, 2017 | 22.87 | 23.81 | 22.85 | 23.74 | 5,485,828 | +0.89(+3.89%) |
Mar 14, 2017 | 23.05 | 23.24 | 22.73 | 22.85 | 5,517,527 | -0.42(-1.80%) |
Mar 13, 2017 | 23.72 | 23.09 | 23.27 | 4,875,831 | -0.39(-1.65%) | |
Mar 10, 2017 | 23.66 | 23.90 | 23.42 | 23.66 | 5,027,546 | -0.03(-0.13%) |
Mar 09, 2017 | 24.09 | 24.09 | 23.41 | 23.69 | 8,366,401 | -0.28(-1.17%) |
Mar 08, 2017 | 24.86 | 25.14 | 23.52 | 23.97 | 16,718,757 | -2.20(-8.41%) |
Mar 07, 2017 | 25.87 | 26.26 | 25.64 | 26.17 | 4,388,748 | +0.37(+1.43%) |
Mar 06, 2017 | 25.96 | 26.12 | 25.61 | 25.80 | 2,482,592 | -0.30(-1.15%) |
Mar 03, 2017 | 25.89 | 26.24 | 25.64 | 26.10 | 3,591,431 | -0.29(-1.10%) |
Mar 02, 2017 | 26.29 | 26.59 | 26.11 | 26.39 | 2,850,704 | -0.02(-0.08%) |