Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.72 | 24.77 | 24.45 | 24.54 | 11,556,672 | -0.08(-0.33%) |
May 30, 2017 | 24.77 | 24.77 | 24.61 | 24.62 | 10,390,019 | -0.10(-0.38%) |
May 26, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 5,257,762 | +0.01(+0.03%) |
May 25, 2017 | 24.94 | 25.12 | 24.63 | 24.71 | 12,932,860 | -0.34(-1.35%) |
May 24, 2017 | 25.06 | 25.19 | 25.00 | 25.05 | 9,167,570 | -0.02(-0.08%) |
May 23, 2017 | 25.15 | 25.21 | 25.05 | 25.07 | 6,373,658 | -0.02(-0.08%) |
May 22, 2017 | 25.25 | 25.25 | 25.02 | 25.09 | 9,327,064 | +0.01(+0.05%) |
May 19, 2017 | 25.09 | 25.18 | 25.00 | 25.08 | 9,616,173 | +0.29(+1.18%) |
May 18, 2017 | 24.64 | 24.91 | 24.51 | 24.79 | 15,977,846 | +0.23(+0.94%) |
May 17, 2017 | 24.77 | 24.85 | 24.56 | 24.56 | 14,142,352 | -0.05(-0.19%) |
May 16, 2017 | 24.60 | 24.77 | 24.57 | 24.60 | 14,423,180 | +0.36(+1.48%) |
May 15, 2017 | 24.51 | 24.51 | 24.20 | 24.24 | 12,942,131 | +0.22(+0.90%) |
May 12, 2017 | 23.91 | 24.10 | 23.91 | 24.03 | 7,041,688 | +0.12(+0.51%) |
May 11, 2017 | 23.84 | 23.96 | 23.77 | 23.90 | 9,825,825 | +0.14(+0.57%) |
May 10, 2017 | 23.92 | 23.98 | 23.76 | 23.77 | 8,394,767 | +0.18(+0.75%) |
May 09, 2017 | 23.65 | 23.69 | 23.53 | 23.59 | 10,153,735 | -0.05(-0.23%) |
May 08, 2017 | 23.57 | 23.68 | 23.47 | 23.64 | 8,109,826 | +0.09(+0.37%) |
May 05, 2017 | 23.14 | 23.57 | 23.10 | 23.56 | 10,284,539 | +0.65(+2.86%) |
May 04, 2017 | 22.98 | 23.01 | 22.83 | 22.90 | 7,821,539 | -0.25(-1.07%) |
May 03, 2017 | 23.09 | 23.22 | 22.98 | 23.15 | 8,463,308 | -0.04(-0.17%) |
May 02, 2017 | 23.24 | 23.48 | 23.14 | 23.19 | 12,979,700 | +0.29(+1.25%) |
May 01, 2017 | 22.91 | 23.08 | 22.87 | 22.90 | 8,224,505 | +0.00(+0.00%) |
Apr 28, 2017 | 22.92 | 23.03 | 22.86 | 22.90 | 6,380,155 | -0.05(-0.23%) |
Apr 27, 2017 | 23.04 | 23.04 | 22.76 | 22.96 | 8,818,033 | -0.17(-0.75%) |
Apr 26, 2017 | 23.07 | 23.36 | 23.04 | 23.13 | 9,301,833 | +0.00(+0.00%) |
Apr 25, 2017 | 23.06 | 23.15 | 23.02 | 23.13 | 6,636,339 | +0.14(+0.61%) |
Apr 24, 2017 | 22.95 | 23.06 | 22.90 | 22.99 | 7,462,886 | +0.30(+1.32%) |
Apr 21, 2017 | 22.71 | 22.76 | 22.58 | 22.69 | 8,148,192 | -0.10(-0.44%) |
Apr 20, 2017 | 22.84 | 22.96 | 22.78 | 22.79 | 8,524,551 | +0.01(+0.03%) |
Apr 19, 2017 | 23.10 | 23.14 | 22.72 | 22.78 | 10,612,987 | -0.35(-1.53%) |
Apr 18, 2017 | 23.18 | 23.32 | 22.99 | 23.14 | 9,840,692 | -0.24(-1.03%) |
Apr 17, 2017 | 23.32 | 23.40 | 23.16 | 23.38 | 7,916,236 | +0.03(+0.11%) |
Apr 13, 2017 | 23.54 | 23.65 | 23.31 | 23.35 | 13,346,960 | -0.31(-1.30%) |
Apr 12, 2017 | 23.62 | 23.82 | 23.56 | 23.66 | 9,868,633 | +0.05(+0.23%) |
Apr 11, 2017 | 23.42 | 23.62 | 23.30 | 23.60 | 11,480,239 | +0.19(+0.80%) |
Apr 10, 2017 | 23.23 | 23.42 | 23.22 | 23.42 | 7,600,247 | +0.16(+0.69%) |
Apr 07, 2017 | 23.24 | 23.35 | 23.20 | 23.26 | 6,273,754 | +0.08(+0.35%) |
Apr 06, 2017 | 23.08 | 23.31 | 23.05 | 23.18 | 8,801,405 | +0.09(+0.41%) |
Apr 05, 2017 | 23.39 | 23.54 | 23.07 | 23.08 | 11,058,310 | -0.13(-0.57%) |
Apr 04, 2017 | 23.04 | 23.22 | 22.90 | 23.22 | 8,043,421 | +0.26(+1.13%) |
Apr 03, 2017 | 23.08 | 23.11 | 22.70 | 22.96 | 8,047,276 | -0.08(-0.35%) |
Mar 31, 2017 | 23.00 | 23.04 | 22.91 | 23.04 | 7,245,373 | +0.00(+0.00%) |
Mar 30, 2017 | 23.06 | 23.10 | 22.92 | 23.04 | 8,871,673 | +0.06(+0.26%) |
Mar 29, 2017 | 22.61 | 23.02 | 22.59 | 22.98 | 8,045,955 | +0.34(+1.50%) |
Mar 28, 2017 | 22.54 | 22.73 | 22.50 | 22.64 | 8,786,260 | +0.11(+0.50%) |
Mar 27, 2017 | 22.44 | 22.59 | 22.41 | 22.52 | 5,101,134 | -0.02(-0.09%) |
Mar 24, 2017 | 22.61 | 22.63 | 22.52 | 22.54 | 6,725,970 | -0.19(-0.82%) |
Mar 23, 2017 | 22.62 | 22.87 | 22.60 | 22.73 | 7,768,320 | +0.05(+0.21%) |
Mar 22, 2017 | 22.68 | 22.75 | 22.56 | 22.68 | 7,467,333 | -0.17(-0.73%) |
Mar 21, 2017 | 23.03 | 23.04 | 22.75 | 22.85 | 8,396,768 | +0.03(+0.15%) |
Mar 20, 2017 | 22.88 | 22.85 | 22.73 | 22.82 | 6,066,980 | -0.06(-0.26%) |
Mar 17, 2017 | 22.90 | 22.95 | 22.80 | 22.88 | 6,851,015 | +0.17(+0.76%) |
Mar 16, 2017 | 22.74 | 22.78 | 22.59 | 22.70 | 10,681,913 | +0.16(+0.71%) |
Mar 15, 2017 | 22.42 | 22.59 | 22.34 | 22.54 | 13,391,050 | +0.23(+1.05%) |
Mar 14, 2017 | 22.52 | 22.52 | 22.21 | 22.31 | 13,062,595 | -0.43(-1.88%) |
Mar 13, 2017 | 22.76 | 22.88 | 22.66 | 22.74 | 11,664,262 | -0.17(-0.76%) |
Mar 10, 2017 | 22.98 | 23.06 | 22.81 | 22.91 | 30,846,886 | +0.55(+2.48%) |
Mar 09, 2017 | 22.17 | 22.36 | 22.09 | 22.36 | 10,583,171 | +0.13(+0.57%) |
Mar 08, 2017 | 22.52 | 22.59 | 22.20 | 22.23 | 10,088,331 | -0.37(-1.65%) |
Mar 07, 2017 | 22.72 | 22.72 | 22.58 | 22.60 | 6,290,583 | -0.07(-0.29%) |
Mar 06, 2017 | 22.64 | 22.73 | 22.59 | 22.67 | 7,465,002 | -0.08(-0.35%) |
Mar 03, 2017 | 22.78 | 22.85 | 22.72 | 22.75 | 7,932,602 | -0.02(-0.09%) |
Mar 02, 2017 | 22.82 | 22.94 | 22.75 | 22.77 | 8,051,668 | -0.07(-0.32%) |