Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.76 | 24.82 | 24.39 | 24.43 | 20,989,794 | -0.26(-1.04%) |
May 30, 2017 | 24.64 | 24.76 | 24.57 | 24.69 | 16,299,212 | +0.03(+0.11%) |
May 26, 2017 | 24.55 | 24.86 | 24.47 | 24.66 | 33,318,924 | +0.38(+1.57%) |
May 25, 2017 | 24.53 | 24.64 | 24.03 | 24.28 | 28,332,540 | -0.16(-0.65%) |
May 24, 2017 | 24.44 | 24.88 | 24.28 | 24.44 | 41,787,348 | +0.26(+1.09%) |
May 23, 2017 | 23.91 | 24.31 | 23.91 | 24.17 | 43,775,860 | +0.56(+2.38%) |
May 22, 2017 | 23.73 | 23.89 | 23.16 | 23.61 | 55,379,704 | -0.67(-2.77%) |
May 19, 2017 | 24.06 | 24.44 | 23.85 | 24.28 | 78,326,032 | +1.54(+6.75%) |
May 18, 2017 | 22.36 | 24.03 | 22.07 | 22.75 | 239,851,856 | -4.44(-16.33%) |
May 17, 2017 | 27.74 | 27.84 | 27.12 | 27.19 | 28,981,116 | -0.90(-3.21%) |
May 16, 2017 | 28.04 | 28.10 | 27.78 | 28.09 | 26,105,208 | +0.20(+0.72%) |
May 15, 2017 | 27.78 | 27.96 | 27.72 | 27.89 | 23,583,330 | +0.28(+1.03%) |
May 12, 2017 | 27.42 | 27.68 | 27.38 | 27.60 | 33,077,448 | +0.54(+2.00%) |
May 11, 2017 | 26.98 | 27.14 | 26.79 | 27.06 | 17,552,846 | +0.26(+0.98%) |
May 10, 2017 | 26.72 | 26.92 | 26.71 | 26.80 | 22,691,246 | +0.54(+2.06%) |
May 09, 2017 | 25.93 | 26.35 | 25.93 | 26.26 | 20,359,374 | +0.48(+1.86%) |
May 08, 2017 | 25.93 | 26.12 | 25.70 | 25.78 | 16,029,323 | -0.33(-1.28%) |
May 05, 2017 | 25.82 | 26.13 | 25.71 | 26.11 | 16,617,888 | +0.48(+1.87%) |
May 04, 2017 | 26.02 | 26.03 | 25.54 | 25.63 | 22,298,930 | -0.68(-2.59%) |
May 03, 2017 | 26.47 | 26.61 | 26.22 | 26.31 | 13,942,454 | -0.30(-1.12%) |
May 02, 2017 | 26.10 | 26.66 | 26.10 | 26.61 | 27,598,526 | +0.58(+2.24%) |
May 01, 2017 | 25.87 | 26.25 | 25.76 | 26.03 | 12,035,321 | +0.21(+0.81%) |
Apr 28, 2017 | 25.33 | 25.86 | 25.30 | 25.82 | 25,597,680 | +0.33(+1.28%) |
Apr 27, 2017 | 25.82 | 25.82 | 25.32 | 25.49 | 16,595,285 | -0.11(-0.43%) |
Apr 26, 2017 | 25.48 | 25.78 | 25.35 | 25.60 | 18,867,586 | -0.24(-0.94%) |
Apr 25, 2017 | 25.44 | 25.89 | 25.36 | 25.85 | 22,521,980 | -0.01(-0.03%) |
Apr 24, 2017 | 25.85 | 25.98 | 25.74 | 25.85 | 17,217,288 | +0.74(+2.93%) |
Apr 21, 2017 | 25.32 | 25.42 | 25.07 | 25.12 | 19,811,646 | -0.12(-0.47%) |
Apr 20, 2017 | 25.60 | 25.64 | 25.10 | 25.23 | 20,402,494 | -0.09(-0.36%) |
Apr 19, 2017 | 25.96 | 26.00 | 25.30 | 25.32 | 16,010,051 | -0.57(-2.20%) |
Apr 18, 2017 | 25.94 | 26.30 | 25.78 | 25.89 | 15,920,892 | -0.19(-0.72%) |
Apr 17, 2017 | 25.53 | 26.10 | 25.47 | 26.08 | 27,042,990 | +1.01(+4.05%) |
Apr 13, 2017 | 25.63 | 25.73 | 25.05 | 25.07 | 19,989,926 | -0.58(-2.25%) |
Apr 12, 2017 | 25.67 | 25.69 | 25.42 | 25.64 | 18,180,096 | -0.06(-0.22%) |
Apr 11, 2017 | 25.83 | 25.93 | 25.18 | 25.70 | 24,225,590 | -0.07(-0.27%) |
Apr 10, 2017 | 25.85 | 25.92 | 25.54 | 25.77 | 21,163,284 | +0.07(+0.27%) |
Apr 07, 2017 | 25.78 | 26.18 | 25.57 | 25.70 | 20,767,136 | +0.15(+0.60%) |
Apr 06, 2017 | 25.87 | 26.17 | 25.44 | 25.55 | 23,029,620 | -0.44(-1.68%) |
Apr 05, 2017 | 26.68 | 26.83 | 25.97 | 25.98 | 27,308,318 | -0.58(-2.17%) |
Apr 04, 2017 | 26.17 | 26.58 | 26.05 | 26.56 | 15,866,617 | +0.24(+0.90%) |
Apr 03, 2017 | 26.18 | 26.35 | 26.03 | 26.32 | 17,809,418 | +0.31(+1.17%) |
Mar 31, 2017 | 25.81 | 26.26 | 25.68 | 26.02 | 17,029,148 | +0.03(+0.11%) |
Mar 30, 2017 | 26.20 | 26.37 | 25.95 | 25.99 | 15,290,128 | -0.38(-1.42%) |
Mar 29, 2017 | 25.85 | 26.39 | 25.84 | 26.37 | 19,919,882 | +0.56(+2.15%) |
Mar 28, 2017 | 25.76 | 25.93 | 25.63 | 25.81 | 20,949,570 | +0.10(+0.41%) |
Mar 27, 2017 | 25.38 | 25.76 | 25.30 | 25.71 | 13,124,837 | -0.08(-0.30%) |
Mar 24, 2017 | 25.59 | 25.84 | 25.45 | 25.78 | 12,394,603 | +0.38(+1.50%) |
Mar 23, 2017 | 25.33 | 25.67 | 25.27 | 25.40 | 15,962,106 | -0.28(-1.11%) |
Mar 22, 2017 | 25.44 | 25.92 | 25.25 | 25.69 | 22,840,044 | +0.19(+0.74%) |
Mar 21, 2017 | 26.36 | 26.49 | 25.45 | 25.50 | 34,455,088 | -0.91(-3.45%) |
Mar 20, 2017 | 25.73 | 26.47 | 25.65 | 26.41 | 23,592,308 | +0.55(+2.12%) |
Mar 17, 2017 | 26.44 | 26.52 | 25.76 | 25.86 | 29,615,598 | -0.43(-1.64%) |
Mar 16, 2017 | 26.60 | 26.63 | 26.21 | 26.29 | 20,854,790 | -0.21(-0.79%) |
Mar 15, 2017 | 25.62 | 26.56 | 25.39 | 26.50 | 35,798,808 | +1.04(+4.09%) |
Mar 14, 2017 | 25.78 | 25.90 | 25.42 | 25.46 | 18,221,074 | -0.49(-1.87%) |
Mar 13, 2017 | 25.86 | 26.05 | 25.72 | 25.94 | 19,006,490 | +0.16(+0.62%) |
Mar 10, 2017 | 25.89 | 25.93 | 25.56 | 25.78 | 27,726,892 | +0.56(+2.20%) |
Mar 09, 2017 | 25.57 | 25.64 | 25.13 | 25.23 | 28,452,492 | -0.34(-1.33%) |
Mar 08, 2017 | 25.95 | 25.99 | 25.37 | 25.57 | 24,278,364 | -0.78(-2.98%) |
Mar 07, 2017 | 26.71 | 26.71 | 26.31 | 26.35 | 16,095,639 | -0.10(-0.37%) |
Mar 06, 2017 | 26.83 | 26.87 | 26.41 | 26.45 | 11,573,257 | -0.35(-1.30%) |
Mar 03, 2017 | 26.37 | 26.83 | 26.17 | 26.80 | 24,216,986 | +0.81(+3.10%) |
Mar 02, 2017 | 26.65 | 26.73 | 25.98 | 25.99 | 31,789,446 | -1.08(-4.00%) |