Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.74 | 23.84 | 23.55 | 23.68 | 4,233,488 | -0.27(-1.14%) |
May 30, 2017 | 23.75 | 23.98 | 23.72 | 23.95 | 2,684,314 | +0.03(+0.13%) |
May 26, 2017 | 23.72 | 23.99 | 23.61 | 23.92 | 2,237,928 | +0.26(+1.09%) |
May 25, 2017 | 24.00 | 24.28 | 23.58 | 23.66 | 3,853,629 | -0.42(-1.73%) |
May 24, 2017 | 24.11 | 24.34 | 23.93 | 24.08 | 2,061,250 | +0.00(+0.00%) |
May 23, 2017 | 24.17 | 24.30 | 23.94 | 24.08 | 4,270,687 | -0.20(-0.81%) |
May 22, 2017 | 24.34 | 24.41 | 24.16 | 24.28 | 1,851,724 | +0.05(+0.19%) |
May 19, 2017 | 24.00 | 24.28 | 23.87 | 24.23 | 2,901,292 | +0.47(+1.97%) |
May 18, 2017 | 23.70 | 24.06 | 23.48 | 23.76 | 3,240,416 | +0.03(+0.13%) |
May 17, 2017 | 24.08 | 24.16 | 23.72 | 23.73 | 3,087,701 | -0.45(-1.88%) |
May 16, 2017 | 24.41 | 24.56 | 24.17 | 24.19 | 2,607,178 | -0.11(-0.44%) |
May 15, 2017 | 24.37 | 24.48 | 24.22 | 24.29 | 3,301,752 | +0.33(+1.39%) |
May 12, 2017 | 23.91 | 24.03 | 23.75 | 23.96 | 2,884,025 | +0.08(+0.35%) |
May 11, 2017 | 24.15 | 24.19 | 23.82 | 23.88 | 3,128,224 | -0.27(-1.13%) |
May 10, 2017 | 23.94 | 24.22 | 23.71 | 24.15 | 3,803,112 | +0.39(+1.66%) |
May 09, 2017 | 23.81 | 23.84 | 23.55 | 23.75 | 6,057,845 | -0.11(-0.48%) |
May 08, 2017 | 23.62 | 23.93 | 23.57 | 23.87 | 3,084,335 | +0.27(+1.15%) |
May 05, 2017 | 22.98 | 23.62 | 22.89 | 23.60 | 4,750,749 | +0.65(+2.83%) |
May 04, 2017 | 23.37 | 23.37 | 22.61 | 22.95 | 6,568,479 | -0.59(-2.51%) |
May 03, 2017 | 23.72 | 23.77 | 23.53 | 23.54 | 3,790,482 | -0.25(-1.05%) |
May 02, 2017 | 23.68 | 24.00 | 23.67 | 23.79 | 4,380,272 | +0.07(+0.29%) |
May 01, 2017 | 23.67 | 23.79 | 23.52 | 23.72 | 3,421,822 | +0.00(+0.00%) |
Apr 28, 2017 | 23.41 | 23.78 | 23.13 | 23.72 | 4,930,835 | +0.51(+2.22%) |
Apr 27, 2017 | 23.36 | 23.75 | 22.52 | 23.20 | 6,961,304 | +0.05(+0.20%) |
Apr 26, 2017 | 23.41 | 23.69 | 23.12 | 23.16 | 3,833,581 | -0.40(-1.70%) |
Apr 25, 2017 | 23.08 | 23.57 | 23.06 | 23.56 | 3,636,872 | +0.35(+1.50%) |
Apr 24, 2017 | 23.11 | 23.29 | 22.96 | 23.21 | 3,686,089 | +0.29(+1.25%) |
Apr 21, 2017 | 22.73 | 22.92 | 22.55 | 22.92 | 3,653,951 | +0.12(+0.53%) |
Apr 20, 2017 | 22.82 | 23.04 | 22.79 | 22.80 | 2,281,899 | -0.04(-0.17%) |
Apr 19, 2017 | 23.16 | 23.29 | 22.79 | 22.84 | 3,788,547 | -0.34(-1.47%) |
Apr 18, 2017 | 23.18 | 23.38 | 22.93 | 23.18 | 4,126,382 | -0.26(-1.13%) |
Apr 17, 2017 | 23.25 | 23.50 | 23.19 | 23.44 | 3,386,503 | +0.36(+1.54%) |
Apr 13, 2017 | 23.57 | 23.61 | 23.04 | 23.09 | 2,098,131 | -0.48(-2.02%) |
Apr 12, 2017 | 23.50 | 23.69 | 23.41 | 23.57 | 2,220,524 | +0.04(+0.16%) |
Apr 11, 2017 | 23.71 | 23.73 | 23.35 | 23.53 | 2,511,841 | -0.19(-0.80%) |
Apr 10, 2017 | 23.51 | 23.80 | 23.38 | 23.72 | 2,127,987 | +0.29(+1.23%) |
Apr 07, 2017 | 23.54 | 23.64 | 23.37 | 23.43 | 1,928,956 | -0.07(-0.29%) |
Apr 06, 2017 | 23.48 | 23.60 | 23.35 | 23.50 | 2,668,059 | +0.14(+0.62%) |
Apr 05, 2017 | 23.50 | 23.72 | 23.34 | 23.35 | 4,887,365 | +0.20(+0.88%) |
Apr 04, 2017 | 22.89 | 23.17 | 22.76 | 23.15 | 3,440,542 | +0.17(+0.72%) |
Apr 03, 2017 | 23.23 | 23.31 | 22.73 | 22.98 | 5,694,112 | -0.27(-1.17%) |
Mar 31, 2017 | 23.43 | 23.52 | 23.15 | 23.26 | 4,546,648 | -0.11(-0.45%) |
Mar 30, 2017 | 23.97 | 24.02 | 23.27 | 23.36 | 7,743,961 | -0.49(-2.06%) |
Mar 29, 2017 | 23.35 | 23.94 | 23.32 | 23.85 | 6,390,330 | +0.45(+1.91%) |
Mar 28, 2017 | 23.00 | 23.48 | 22.95 | 23.41 | 3,543,204 | +0.53(+2.31%) |
Mar 27, 2017 | 22.76 | 22.97 | 22.74 | 22.88 | 3,663,845 | -0.20(-0.88%) |
Mar 24, 2017 | 23.19 | 23.28 | 23.04 | 23.08 | 3,524,042 | -0.05(-0.23%) |
Mar 23, 2017 | 23.01 | 23.32 | 22.92 | 23.13 | 2,744,615 | +0.05(+0.23%) |
Mar 22, 2017 | 22.82 | 23.32 | 22.68 | 23.08 | 3,570,387 | +0.11(+0.49%) |
Mar 21, 2017 | 23.41 | 23.56 | 22.88 | 22.97 | 5,153,099 | -0.30(-1.27%) |
Mar 20, 2017 | 23.26 | 23.41 | 23.15 | 23.26 | 4,961,891 | -0.09(-0.39%) |
Mar 17, 2017 | 23.28 | 23.50 | 23.27 | 23.35 | 6,961,182 | +0.11(+0.49%) |
Mar 16, 2017 | 23.08 | 23.35 | 23.04 | 23.24 | 4,384,791 | +0.08(+0.36%) |
Mar 15, 2017 | 22.58 | 23.23 | 22.33 | 23.16 | 9,198,808 | +0.68(+3.03%) |
Mar 14, 2017 | 22.43 | 22.54 | 22.23 | 22.48 | 5,036,269 | -0.27(-1.20%) |
Mar 13, 2017 | 22.69 | 22.81 | 22.65 | 22.75 | 6,017,204 | +0.02(+0.07%) |
Mar 10, 2017 | 22.95 | 22.96 | 22.59 | 22.73 | 4,052,508 | +0.02(+0.10%) |
Mar 09, 2017 | 22.66 | 22.80 | 22.35 | 22.71 | 7,086,970 | +0.02(+0.10%) |
Mar 08, 2017 | 23.51 | 23.66 | 22.64 | 22.69 | 5,978,581 | -1.05(-4.43%) |
Mar 07, 2017 | 23.82 | 23.84 | 23.63 | 23.74 | 2,431,079 | -0.06(-0.25%) |
Mar 06, 2017 | 23.56 | 23.82 | 23.37 | 23.80 | 3,176,691 | +0.21(+0.90%) |
Mar 03, 2017 | 23.46 | 23.62 | 23.29 | 23.59 | 3,925,417 | +0.20(+0.84%) |
Mar 02, 2017 | 23.44 | 23.61 | 23.33 | 23.39 | 4,929,879 | -0.24(-1.02%) |