Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.81 | 24.88 | 24.44 | 24.49 | 20,941,096 | -0.26(-1.04%) |
May 30, 2017 | 24.70 | 24.81 | 24.62 | 24.74 | 16,261,397 | +0.03(+0.11%) |
May 26, 2017 | 24.61 | 24.92 | 24.53 | 24.72 | 33,241,622 | +0.38(+1.57%) |
May 25, 2017 | 24.58 | 24.70 | 24.08 | 24.33 | 28,266,808 | -0.16(-0.65%) |
May 24, 2017 | 24.49 | 24.94 | 24.34 | 24.49 | 41,690,400 | +0.26(+1.09%) |
May 23, 2017 | 23.96 | 24.37 | 23.96 | 24.23 | 43,674,296 | +0.56(+2.38%) |
May 22, 2017 | 23.78 | 23.94 | 23.22 | 23.66 | 55,251,220 | -0.68(-2.77%) |
May 19, 2017 | 24.12 | 24.50 | 23.90 | 24.34 | 78,144,312 | +1.54(+6.75%) |
May 18, 2017 | 22.41 | 24.08 | 22.13 | 22.80 | 239,295,392 | -4.45(-16.33%) |
May 17, 2017 | 27.80 | 27.91 | 27.18 | 27.25 | 28,913,878 | -0.90(-3.21%) |
May 16, 2017 | 28.11 | 28.17 | 27.84 | 28.15 | 26,044,642 | +0.20(+0.72%) |
May 15, 2017 | 27.85 | 28.03 | 27.79 | 27.95 | 23,528,616 | +0.29(+1.03%) |
May 12, 2017 | 27.48 | 27.74 | 27.44 | 27.67 | 33,000,706 | +0.54(+2.00%) |
May 11, 2017 | 27.05 | 27.21 | 26.85 | 27.12 | 17,512,124 | +0.26(+0.98%) |
May 10, 2017 | 26.78 | 26.98 | 26.77 | 26.86 | 22,638,600 | +0.54(+2.06%) |
May 09, 2017 | 25.99 | 26.41 | 25.99 | 26.32 | 20,312,140 | +0.48(+1.86%) |
May 08, 2017 | 25.99 | 26.18 | 25.76 | 25.84 | 15,992,134 | -0.33(-1.28%) |
May 05, 2017 | 25.88 | 26.19 | 25.77 | 26.17 | 16,579,334 | +0.48(+1.87%) |
May 04, 2017 | 26.08 | 26.09 | 25.60 | 25.69 | 22,247,196 | -0.68(-2.59%) |
May 03, 2017 | 26.53 | 26.67 | 26.28 | 26.37 | 13,910,107 | -0.30(-1.12%) |
May 02, 2017 | 26.16 | 26.72 | 26.16 | 26.67 | 27,534,498 | +0.58(+2.24%) |
May 01, 2017 | 25.93 | 26.31 | 25.82 | 26.09 | 12,007,398 | +0.21(+0.81%) |
Apr 28, 2017 | 25.39 | 25.92 | 25.36 | 25.88 | 25,538,294 | +0.33(+1.28%) |
Apr 27, 2017 | 25.88 | 25.88 | 25.38 | 25.55 | 16,556,783 | -0.11(-0.43%) |
Apr 26, 2017 | 25.54 | 25.84 | 25.41 | 25.66 | 18,823,812 | -0.24(-0.94%) |
Apr 25, 2017 | 25.50 | 25.95 | 25.42 | 25.91 | 22,469,728 | -0.01(-0.03%) |
Apr 24, 2017 | 25.91 | 26.05 | 25.80 | 25.91 | 17,177,344 | +0.74(+2.93%) |
Apr 21, 2017 | 25.38 | 25.48 | 25.13 | 25.17 | 19,765,682 | -0.12(-0.47%) |
Apr 20, 2017 | 25.66 | 25.70 | 25.16 | 25.29 | 20,355,160 | -0.09(-0.36%) |
Apr 19, 2017 | 26.02 | 26.06 | 25.36 | 25.38 | 15,972,907 | -0.57(-2.20%) |
Apr 18, 2017 | 26.00 | 26.37 | 25.84 | 25.95 | 15,883,955 | -0.19(-0.72%) |
Apr 17, 2017 | 25.59 | 26.16 | 25.53 | 26.14 | 26,980,248 | +1.02(+4.05%) |
Apr 13, 2017 | 25.69 | 25.79 | 25.11 | 25.13 | 19,943,550 | -0.58(-2.25%) |
Apr 12, 2017 | 25.72 | 25.75 | 25.48 | 25.70 | 18,137,916 | -0.06(-0.22%) |
Apr 11, 2017 | 25.89 | 25.99 | 25.23 | 25.76 | 24,169,386 | -0.07(-0.27%) |
Apr 10, 2017 | 25.91 | 25.98 | 25.60 | 25.83 | 21,114,184 | +0.07(+0.27%) |
Apr 07, 2017 | 25.84 | 26.24 | 25.63 | 25.76 | 20,718,956 | +0.15(+0.60%) |
Apr 06, 2017 | 25.93 | 26.23 | 25.50 | 25.61 | 22,976,190 | -0.44(-1.68%) |
Apr 05, 2017 | 26.74 | 26.89 | 26.03 | 26.05 | 27,244,962 | -0.58(-2.17%) |
Apr 04, 2017 | 26.23 | 26.64 | 26.11 | 26.62 | 15,829,806 | +0.24(+0.90%) |
Apr 03, 2017 | 26.24 | 26.41 | 26.09 | 26.39 | 17,768,098 | +0.31(+1.17%) |
Mar 31, 2017 | 25.87 | 26.32 | 25.74 | 26.08 | 16,989,640 | +0.03(+0.11%) |
Mar 30, 2017 | 26.26 | 26.43 | 26.01 | 26.05 | 15,254,654 | -0.38(-1.42%) |
Mar 29, 2017 | 25.91 | 26.46 | 25.90 | 26.43 | 19,873,668 | +0.56(+2.15%) |
Mar 28, 2017 | 25.82 | 25.99 | 25.69 | 25.87 | 20,900,966 | +0.10(+0.41%) |
Mar 27, 2017 | 25.44 | 25.82 | 25.36 | 25.77 | 13,094,387 | -0.08(-0.30%) |
Mar 24, 2017 | 25.65 | 25.90 | 25.51 | 25.84 | 12,365,847 | +0.38(+1.50%) |
Mar 23, 2017 | 25.39 | 25.72 | 25.33 | 25.46 | 15,925,074 | -0.29(-1.11%) |
Mar 22, 2017 | 25.50 | 25.98 | 25.31 | 25.75 | 22,787,054 | +0.19(+0.74%) |
Mar 21, 2017 | 26.42 | 26.55 | 25.51 | 25.56 | 34,375,152 | -0.91(-3.45%) |
Mar 20, 2017 | 25.79 | 26.53 | 25.71 | 26.47 | 23,537,572 | +0.55(+2.12%) |
Mar 17, 2017 | 26.50 | 26.58 | 25.82 | 25.92 | 29,546,888 | -0.43(-1.64%) |
Mar 16, 2017 | 26.66 | 26.69 | 26.27 | 26.35 | 20,806,406 | -0.21(-0.79%) |
Mar 15, 2017 | 25.68 | 26.62 | 25.45 | 26.56 | 35,715,752 | +1.04(+4.09%) |
Mar 14, 2017 | 25.84 | 25.96 | 25.48 | 25.52 | 18,178,800 | -0.49(-1.87%) |
Mar 13, 2017 | 25.92 | 26.11 | 25.78 | 26.00 | 18,962,394 | +0.16(+0.62%) |
Mar 10, 2017 | 25.95 | 25.99 | 25.62 | 25.84 | 27,662,566 | +0.56(+2.20%) |
Mar 09, 2017 | 25.63 | 25.70 | 25.19 | 25.29 | 28,386,482 | -0.34(-1.33%) |
Mar 08, 2017 | 26.01 | 26.05 | 25.43 | 25.63 | 24,222,036 | -0.79(-2.98%) |
Mar 07, 2017 | 26.78 | 26.78 | 26.37 | 26.41 | 16,058,297 | -0.10(-0.37%) |
Mar 06, 2017 | 26.89 | 26.94 | 26.47 | 26.51 | 11,546,406 | -0.35(-1.30%) |
Mar 03, 2017 | 26.43 | 26.89 | 26.23 | 26.86 | 24,160,802 | +0.81(+3.10%) |
Mar 02, 2017 | 26.71 | 26.79 | 26.05 | 26.05 | 31,715,692 | -1.09(-4.00%) |