Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.25 | 24.34 | 24.02 | 24.05 | 7,313,602 | -0.18(-0.75%) |
May 30, 2017 | 24.17 | 24.34 | 24.15 | 24.24 | 7,151,111 | +0.02(+0.07%) |
May 26, 2017 | 24.29 | 24.39 | 24.20 | 24.22 | 4,097,940 | -0.10(-0.39%) |
May 25, 2017 | 24.05 | 24.39 | 23.98 | 24.31 | 9,610,941 | +0.33(+1.37%) |
May 24, 2017 | 24.10 | 24.13 | 23.89 | 23.99 | 5,210,628 | -0.01(-0.03%) |
May 23, 2017 | 24.13 | 24.22 | 23.88 | 23.99 | 7,004,920 | -0.11(-0.44%) |
May 22, 2017 | 24.00 | 24.13 | 23.86 | 24.10 | 5,790,501 | +0.21(+0.90%) |
May 19, 2017 | 23.85 | 24.01 | 23.73 | 23.89 | 5,722,933 | +0.23(+0.97%) |
May 18, 2017 | 23.51 | 23.79 | 23.29 | 23.66 | 6,771,039 | +0.11(+0.45%) |
May 17, 2017 | 24.34 | 24.19 | 23.54 | 23.55 | 7,683,492 | -0.79(-3.24%) |
May 16, 2017 | 24.20 | 24.44 | 24.09 | 24.34 | 11,591,824 | +0.22(+0.92%) |
May 15, 2017 | 23.95 | 24.28 | 23.94 | 24.12 | 7,101,257 | +0.22(+0.93%) |
May 12, 2017 | 24.03 | 24.05 | 23.70 | 23.90 | 7,701,443 | +0.21(+0.90%) |
May 11, 2017 | 23.81 | 23.92 | 23.55 | 23.68 | 6,518,479 | -0.25(-1.06%) |
May 10, 2017 | 23.86 | 23.95 | 23.76 | 23.94 | 4,747,309 | +0.02(+0.10%) |
May 09, 2017 | 23.94 | 24.08 | 23.85 | 23.91 | 7,689,057 | -0.03(-0.14%) |
May 08, 2017 | 23.81 | 24.05 | 23.73 | 23.94 | 6,912,912 | +0.17(+0.73%) |
May 05, 2017 | 23.77 | 23.86 | 23.65 | 23.77 | 9,639,572 | +0.06(+0.24%) |
May 04, 2017 | 23.66 | 23.81 | 23.62 | 23.71 | 4,783,728 | +0.07(+0.28%) |
May 03, 2017 | 23.72 | 23.79 | 23.58 | 23.65 | 6,641,813 | -0.21(-0.90%) |
May 02, 2017 | 23.94 | 23.98 | 23.76 | 23.86 | 8,058,678 | -0.07(-0.31%) |
May 01, 2017 | 23.79 | 23.99 | 23.70 | 23.94 | 7,070,790 | +0.21(+0.90%) |
Apr 28, 2017 | 23.84 | 23.85 | 23.66 | 23.72 | 9,372,812 | -0.14(-0.59%) |
Apr 27, 2017 | 23.40 | 23.91 | 23.39 | 23.86 | 12,338,091 | +0.52(+2.22%) |
Apr 26, 2017 | 23.54 | 23.54 | 23.19 | 23.34 | 9,209,671 | -0.12(-0.53%) |
Apr 25, 2017 | 23.11 | 23.62 | 22.90 | 23.47 | 16,802,970 | +0.84(+3.71%) |
Apr 24, 2017 | 22.51 | 22.73 | 22.43 | 22.63 | 11,811,834 | +0.41(+1.85%) |
Apr 21, 2017 | 22.25 | 22.32 | 22.06 | 22.22 | 7,824,842 | -0.07(-0.33%) |
Apr 20, 2017 | 22.18 | 22.38 | 22.12 | 22.29 | 8,885,453 | +0.21(+0.93%) |
Apr 19, 2017 | 22.20 | 22.38 | 21.98 | 22.09 | 7,332,017 | -0.02(-0.11%) |
Apr 18, 2017 | 21.77 | 22.44 | 21.77 | 22.11 | 15,554,143 | +0.29(+1.32%) |
Apr 17, 2017 | 21.74 | 21.87 | 21.70 | 21.82 | 4,822,325 | +0.18(+0.84%) |
Apr 13, 2017 | 21.75 | 21.92 | 21.64 | 21.64 | 4,870,758 | -0.13(-0.60%) |
Apr 12, 2017 | 22.22 | 22.26 | 21.70 | 21.77 | 6,452,832 | -0.30(-1.38%) |
Apr 11, 2017 | 22.01 | 22.12 | 21.86 | 22.08 | 5,348,107 | +0.05(+0.22%) |
Apr 10, 2017 | 22.05 | 22.23 | 21.92 | 22.03 | 5,895,396 | -0.02(-0.07%) |
Apr 07, 2017 | 21.97 | 22.15 | 21.95 | 22.05 | 5,276,558 | +0.02(+0.11%) |
Apr 06, 2017 | 21.95 | 22.18 | 21.86 | 22.02 | 5,359,769 | +0.07(+0.30%) |
Apr 05, 2017 | 22.20 | 22.34 | 21.92 | 21.95 | 6,508,371 | -0.07(-0.34%) |
Apr 04, 2017 | 22.06 | 22.25 | 22.00 | 22.03 | 4,681,593 | -0.04(-0.19%) |
Apr 03, 2017 | 22.26 | 22.36 | 21.88 | 22.07 | 8,898,911 | -0.13(-0.59%) |
Mar 31, 2017 | 22.46 | 22.51 | 22.07 | 22.20 | 11,244,835 | -0.46(-2.03%) |
Mar 30, 2017 | 22.55 | 22.91 | 22.55 | 22.66 | 6,920,117 | +0.07(+0.29%) |
Mar 29, 2017 | 22.61 | 22.69 | 22.53 | 22.60 | 4,215,940 | -0.06(-0.25%) |
Mar 28, 2017 | 22.53 | 22.76 | 22.46 | 22.65 | 5,919,810 | +0.12(+0.51%) |
Mar 27, 2017 | 22.29 | 22.60 | 22.09 | 22.54 | 5,387,024 | +0.00(+0.00%) |
Mar 24, 2017 | 22.56 | 22.68 | 22.42 | 22.54 | 5,426,305 | +0.06(+0.26%) |
Mar 23, 2017 | 22.47 | 22.66 | 22.43 | 22.48 | 6,512,929 | -0.01(-0.04%) |
Mar 22, 2017 | 22.09 | 22.57 | 22.09 | 22.49 | 6,834,618 | +0.39(+1.79%) |
Mar 21, 2017 | 22.54 | 22.76 | 22.03 | 22.09 | 7,506,274 | -0.35(-1.58%) |
Mar 20, 2017 | 22.46 | 22.64 | 22.41 | 22.45 | 5,697,908 | +0.05(+0.22%) |
Mar 17, 2017 | 22.45 | 22.46 | 22.34 | 22.40 | 11,831,296 | -0.03(-0.15%) |
Mar 16, 2017 | 22.55 | 22.60 | 22.40 | 22.43 | 5,937,153 | +0.04(+0.18%) |
Mar 15, 2017 | 22.20 | 22.54 | 22.18 | 22.39 | 7,465,952 | +0.31(+1.41%) |
Mar 14, 2017 | 22.38 | 22.39 | 22.04 | 22.08 | 10,274,639 | -0.71(-3.10%) |
Mar 13, 2017 | 22.69 | 22.82 | 22.65 | 22.79 | 4,954,065 | +0.12(+0.54%) |
Mar 10, 2017 | 22.69 | 22.86 | 22.62 | 22.66 | 7,087,924 | -0.01(-0.04%) |
Mar 09, 2017 | 22.74 | 22.80 | 22.62 | 22.67 | 5,555,784 | -0.04(-0.18%) |
Mar 08, 2017 | 22.87 | 22.92 | 22.66 | 22.71 | 6,064,193 | -0.08(-0.36%) |
Mar 07, 2017 | 22.82 | 22.89 | 22.74 | 22.79 | 6,392,416 | +0.00(+0.00%) |
Mar 06, 2017 | 22.81 | 22.86 | 22.70 | 22.79 | 6,873,360 | -0.13(-0.57%) |
Mar 03, 2017 | 22.86 | 23.04 | 22.83 | 22.92 | 5,723,188 | +0.00(+0.00%) |
Mar 02, 2017 | 23.12 | 23.16 | 22.92 | 22.92 | 5,882,906 | -0.26(-1.14%) |