Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.68 | 24.72 | 24.52 | 24.57 | 18,468,412 | -0.03(-0.12%) |
Jun 29, 2017 | 24.78 | 24.41 | 24.60 | 20,392,540 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.77 | 24.87 | 24.62 | 24.69 | 20,222,678 | -0.01(-0.06%) |
Jun 27, 2017 | 24.97 | 24.97 | 24.69 | 24.71 | 20,865,950 | -0.20(-0.79%) |
Jun 26, 2017 | 24.99 | 25.03 | 24.85 | 24.90 | 19,371,572 | -0.10(-0.38%) |
Jun 23, 2017 | 24.93 | 25.04 | 24.85 | 25.00 | 41,069,340 | +0.08(+0.32%) |
Jun 22, 2017 | 24.84 | 25.22 | 24.82 | 24.92 | 30,284,280 | +0.13(+0.53%) |
Jun 21, 2017 | 24.57 | 24.94 | 24.57 | 24.79 | 35,187,456 | +0.23(+0.95%) |
Jun 20, 2017 | 24.30 | 24.69 | 24.25 | 24.55 | 35,629,044 | +0.25(+1.02%) |
Jun 19, 2017 | 24.10 | 24.33 | 24.08 | 24.30 | 28,429,550 | +0.18(+0.76%) |
Jun 16, 2017 | 24.13 | 24.24 | 24.00 | 24.12 | 43,573,800 | +0.12(+0.49%) |
Jun 15, 2017 | 23.86 | 24.16 | 23.82 | 24.00 | 25,874,658 | +0.09(+0.37%) |
Jun 14, 2017 | 23.84 | 23.97 | 23.75 | 23.92 | 18,891,118 | +0.08(+0.34%) |
Jun 13, 2017 | 23.93 | 23.98 | 23.79 | 23.84 | 23,464,940 | -0.09(-0.37%) |
Jun 12, 2017 | 23.97 | 24.23 | 23.78 | 23.92 | 39,469,964 | -0.05(-0.21%) |
Jun 09, 2017 | 23.27 | 24.00 | 23.22 | 23.97 | 41,193,532 | +0.75(+3.21%) |
Jun 08, 2017 | 23.48 | 23.17 | 23.23 | 46,194,368 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.47 | 23.53 | 23.34 | 23.41 | 22,667,512 | -0.05(-0.22%) |
Jun 06, 2017 | 23.63 | 23.68 | 23.44 | 23.46 | 24,420,950 | -0.20(-0.87%) |
Jun 05, 2017 | 23.78 | 23.84 | 23.56 | 23.67 | 19,445,492 | -0.14(-0.58%) |
Jun 02, 2017 | 23.97 | 24.05 | 23.73 | 23.81 | 28,510,388 | -0.12(-0.52%) |
Jun 01, 2017 | 23.90 | 24.03 | 23.79 | 23.93 | 32,660,370 | +0.04(+0.18%) |
May 31, 2017 | 23.62 | 23.99 | 23.51 | 23.89 | 39,664,320 | +0.38(+1.62%) |
May 30, 2017 | 23.46 | 23.64 | 23.46 | 23.51 | 21,934,198 | -0.01(-0.03%) |
May 26, 2017 | 23.54 | 23.62 | 23.48 | 23.51 | 15,991,044 | -0.01(-0.06%) |
May 25, 2017 | 23.46 | 23.56 | 23.39 | 23.53 | 23,637,728 | +0.08(+0.34%) |
May 24, 2017 | 23.54 | 23.61 | 23.39 | 23.45 | 30,736,530 | -0.07(-0.28%) |
May 23, 2017 | 23.50 | 23.62 | 23.47 | 23.51 | 24,013,760 | +0.01(+0.06%) |
May 22, 2017 | 23.78 | 23.78 | 23.50 | 23.50 | 34,655,160 | -0.25(-1.05%) |
May 19, 2017 | 23.63 | 23.75 | 23.55 | 23.75 | 38,756,632 | +0.18(+0.74%) |
May 18, 2017 | 23.56 | 23.72 | 23.46 | 23.57 | 32,258,438 | -0.01(-0.03%) |
May 17, 2017 | 23.85 | 23.83 | 23.56 | 23.58 | 38,816,016 | -0.27(-1.13%) |
May 16, 2017 | 23.82 | 24.00 | 23.70 | 23.85 | 55,034,588 | -0.38(-1.57%) |
May 15, 2017 | 24.12 | 24.27 | 24.00 | 24.23 | 26,624,376 | +0.08(+0.33%) |
May 12, 2017 | 24.06 | 24.19 | 24.06 | 24.15 | 24,107,158 | -0.02(-0.09%) |
May 11, 2017 | 24.14 | 24.25 | 24.03 | 24.17 | 34,263,952 | +0.01(+0.03%) |
May 10, 2017 | 24.14 | 24.23 | 24.07 | 24.16 | 45,168,704 | -0.02(-0.09%) |
May 09, 2017 | 24.24 | 24.34 | 24.16 | 24.19 | 23,604,518 | -0.05(-0.21%) |
May 08, 2017 | 24.20 | 24.36 | 24.16 | 24.24 | 32,448,800 | -0.02(-0.09%) |
May 05, 2017 | 24.23 | 24.25 | 24.08 | 24.26 | 30,116,008 | +0.02(+0.09%) |
May 04, 2017 | 24.23 | 24.34 | 24.14 | 24.24 | 35,219,196 | -0.01(-0.06%) |
May 03, 2017 | 24.26 | 24.34 | 24.13 | 24.25 | 34,247,240 | -0.10(-0.42%) |
May 02, 2017 | 24.33 | 24.43 | 23.82 | 24.35 | 56,258,744 | -0.12(-0.50%) |
May 01, 2017 | 24.56 | 24.63 | 24.47 | 24.48 | 31,308,002 | -0.10(-0.41%) |
Apr 28, 2017 | 24.55 | 24.59 | 24.45 | 24.58 | 22,052,836 | +0.04(+0.18%) |
Apr 27, 2017 | 24.61 | 24.65 | 24.47 | 24.53 | 20,469,896 | +0.01(+0.03%) |
Apr 26, 2017 | 24.53 | 24.66 | 24.53 | 24.53 | 27,345,974 | +0.07(+0.27%) |
Apr 25, 2017 | 24.51 | 24.61 | 24.43 | 24.46 | 25,868,538 | +0.01(+0.06%) |
Apr 24, 2017 | 24.62 | 24.66 | 24.38 | 24.45 | 29,380,320 | +0.07(+0.30%) |
Apr 21, 2017 | 24.38 | 24.44 | 24.25 | 24.38 | 33,457,838 | -0.07(-0.30%) |
Apr 20, 2017 | 24.37 | 24.54 | 24.26 | 24.45 | 25,322,676 | +0.09(+0.39%) |
Apr 19, 2017 | 24.53 | 24.57 | 24.31 | 24.35 | 33,002,318 | -0.17(-0.68%) |
Apr 18, 2017 | 24.46 | 24.55 | 24.39 | 24.52 | 29,190,772 | -0.12(-0.47%) |
Apr 17, 2017 | 24.56 | 24.67 | 24.51 | 24.64 | 20,902,260 | +0.09(+0.35%) |
Apr 13, 2017 | 24.55 | 24.65 | 24.51 | 24.55 | 17,756,110 | -0.03(-0.12%) |
Apr 12, 2017 | 24.55 | 24.63 | 24.43 | 24.58 | 34,073,756 | -0.01(-0.03%) |
Apr 11, 2017 | 24.65 | 24.69 | 24.45 | 24.59 | 26,391,644 | -0.08(-0.32%) |
Apr 10, 2017 | 24.73 | 24.79 | 24.61 | 24.66 | 22,066,750 | -0.04(-0.18%) |
Apr 07, 2017 | 24.70 | 24.82 | 24.66 | 24.71 | 19,284,824 | -0.01(-0.03%) |
Apr 06, 2017 | 24.74 | 24.89 | 24.68 | 24.72 | 22,475,120 | -0.06(-0.23%) |
Apr 05, 2017 | 24.88 | 25.01 | 24.74 | 24.77 | 26,608,312 | -0.11(-0.44%) |
Apr 04, 2017 | 24.77 | 25.00 | 24.67 | 24.88 | 26,612,372 | +0.07(+0.29%) |