Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.37 | 24.42 | 24.11 | 24.20 | 11,721,415 | -0.08(-0.33%) |
May 30, 2017 | 24.42 | 24.42 | 24.26 | 24.28 | 10,538,131 | -0.09(-0.38%) |
May 26, 2017 | 24.40 | 24.45 | 24.30 | 24.37 | 5,332,712 | +0.01(+0.03%) |
May 25, 2017 | 24.59 | 24.77 | 24.29 | 24.36 | 13,117,221 | -0.33(-1.35%) |
May 24, 2017 | 24.71 | 24.84 | 24.65 | 24.70 | 9,298,255 | -0.02(-0.08%) |
May 23, 2017 | 24.79 | 24.85 | 24.70 | 24.72 | 6,464,516 | -0.02(-0.08%) |
May 22, 2017 | 24.89 | 24.89 | 24.67 | 24.74 | 9,460,024 | +0.01(+0.05%) |
May 19, 2017 | 24.74 | 24.83 | 24.65 | 24.73 | 9,753,253 | +0.29(+1.18%) |
May 18, 2017 | 24.30 | 24.56 | 24.16 | 24.44 | 16,205,614 | +0.23(+0.94%) |
May 17, 2017 | 24.42 | 24.50 | 24.21 | 24.21 | 14,343,954 | -0.05(-0.19%) |
May 16, 2017 | 24.26 | 24.42 | 24.22 | 24.26 | 14,628,785 | +0.35(+1.48%) |
May 15, 2017 | 24.16 | 24.16 | 23.86 | 23.90 | 13,126,624 | +0.21(+0.90%) |
May 12, 2017 | 23.57 | 23.76 | 23.57 | 23.69 | 7,142,069 | +0.12(+0.51%) |
May 11, 2017 | 23.50 | 23.62 | 23.44 | 23.57 | 9,965,894 | +0.13(+0.57%) |
May 10, 2017 | 23.59 | 23.64 | 23.43 | 23.43 | 8,514,436 | +0.17(+0.75%) |
May 09, 2017 | 23.32 | 23.36 | 23.20 | 23.26 | 10,298,478 | -0.05(-0.23%) |
May 08, 2017 | 23.24 | 23.35 | 23.14 | 23.31 | 8,225,433 | +0.09(+0.37%) |
May 05, 2017 | 22.81 | 23.24 | 22.78 | 23.23 | 10,431,147 | +0.64(+2.86%) |
May 04, 2017 | 22.65 | 22.68 | 22.51 | 22.58 | 7,933,036 | -0.24(-1.07%) |
May 03, 2017 | 22.77 | 22.89 | 22.66 | 22.83 | 8,583,954 | -0.04(-0.17%) |
May 02, 2017 | 22.91 | 23.15 | 22.81 | 22.86 | 13,164,728 | +0.28(+1.25%) |
May 01, 2017 | 22.59 | 22.76 | 22.55 | 22.58 | 8,341,747 | +0.00(+0.00%) |
Apr 28, 2017 | 22.59 | 22.70 | 22.54 | 22.58 | 6,471,105 | -0.05(-0.23%) |
Apr 27, 2017 | 22.71 | 22.72 | 22.44 | 22.63 | 8,943,736 | -0.17(-0.75%) |
Apr 26, 2017 | 22.75 | 23.04 | 22.72 | 22.81 | 9,434,432 | +0.00(+0.00%) |
Apr 25, 2017 | 22.73 | 22.83 | 22.69 | 22.81 | 6,730,942 | +0.14(+0.61%) |
Apr 24, 2017 | 22.63 | 22.74 | 22.58 | 22.67 | 7,569,271 | +0.30(+1.32%) |
Apr 21, 2017 | 22.39 | 22.44 | 22.26 | 22.37 | 8,264,346 | -0.10(-0.44%) |
Apr 20, 2017 | 22.52 | 22.63 | 22.46 | 22.47 | 8,646,070 | +0.01(+0.03%) |
Apr 19, 2017 | 22.77 | 22.81 | 22.40 | 22.46 | 10,764,277 | -0.35(-1.53%) |
Apr 18, 2017 | 22.86 | 22.99 | 22.67 | 22.81 | 9,980,973 | -0.24(-1.03%) |
Apr 17, 2017 | 22.99 | 23.07 | 22.84 | 23.05 | 8,029,083 | +0.03(+0.11%) |
Apr 13, 2017 | 23.21 | 23.32 | 22.98 | 23.02 | 13,537,223 | -0.30(-1.30%) |
Apr 12, 2017 | 23.29 | 23.48 | 23.23 | 23.33 | 10,009,313 | +0.05(+0.23%) |
Apr 11, 2017 | 23.09 | 23.29 | 22.98 | 23.27 | 11,643,892 | +0.18(+0.80%) |
Apr 10, 2017 | 22.90 | 23.10 | 22.90 | 23.09 | 7,708,590 | +0.16(+0.69%) |
Apr 07, 2017 | 22.92 | 23.02 | 22.87 | 22.93 | 6,363,188 | +0.08(+0.35%) |
Apr 06, 2017 | 22.75 | 22.98 | 22.72 | 22.85 | 8,926,871 | +0.09(+0.40%) |
Apr 05, 2017 | 23.06 | 23.21 | 22.75 | 22.76 | 11,215,948 | -0.13(-0.57%) |
Apr 04, 2017 | 22.71 | 22.90 | 22.58 | 22.89 | 8,158,081 | +0.26(+1.13%) |
Apr 03, 2017 | 22.76 | 22.79 | 22.38 | 22.63 | 8,161,992 | -0.08(-0.35%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.59 | 22.71 | 7,348,657 | +0.00(+0.00%) |
Mar 30, 2017 | 22.74 | 22.77 | 22.60 | 22.71 | 8,998,140 | +0.06(+0.26%) |
Mar 29, 2017 | 22.29 | 22.70 | 22.28 | 22.65 | 8,160,651 | +0.34(+1.50%) |
Mar 28, 2017 | 22.23 | 22.41 | 22.18 | 22.32 | 8,911,510 | +0.11(+0.50%) |
Mar 27, 2017 | 22.12 | 22.27 | 22.09 | 22.21 | 5,173,852 | -0.02(-0.09%) |
Mar 24, 2017 | 22.29 | 22.31 | 22.20 | 22.23 | 6,821,850 | -0.18(-0.82%) |
Mar 23, 2017 | 22.31 | 22.55 | 22.28 | 22.41 | 7,879,059 | +0.05(+0.21%) |
Mar 22, 2017 | 22.36 | 22.43 | 22.24 | 22.36 | 7,573,782 | -0.16(-0.73%) |
Mar 21, 2017 | 22.71 | 22.72 | 22.43 | 22.53 | 8,516,465 | +0.03(+0.15%) |
Mar 20, 2017 | 22.56 | 22.53 | 22.41 | 22.50 | 6,153,466 | -0.06(-0.26%) |
Mar 17, 2017 | 22.58 | 22.63 | 22.48 | 22.56 | 6,948,678 | +0.17(+0.76%) |
Mar 16, 2017 | 22.42 | 22.46 | 22.27 | 22.38 | 10,834,185 | +0.16(+0.71%) |
Mar 15, 2017 | 22.10 | 22.27 | 22.02 | 22.23 | 13,581,942 | +0.23(+1.05%) |
Mar 14, 2017 | 22.20 | 22.20 | 21.90 | 22.00 | 13,248,805 | -0.42(-1.88%) |
Mar 13, 2017 | 22.44 | 22.56 | 22.34 | 22.42 | 11,830,538 | -0.17(-0.76%) |
Mar 10, 2017 | 22.66 | 22.73 | 22.49 | 22.59 | 31,286,614 | +0.55(+2.48%) |
Mar 09, 2017 | 21.86 | 22.04 | 21.78 | 22.04 | 10,734,036 | +0.12(+0.57%) |
Mar 08, 2017 | 22.21 | 22.27 | 21.88 | 21.92 | 10,232,142 | -0.37(-1.65%) |
Mar 07, 2017 | 22.40 | 22.40 | 22.27 | 22.29 | 6,380,257 | -0.07(-0.29%) |
Mar 06, 2017 | 22.33 | 22.41 | 22.27 | 22.35 | 7,571,417 | -0.08(-0.35%) |
Mar 03, 2017 | 22.46 | 22.53 | 22.40 | 22.43 | 8,045,683 | -0.02(-0.09%) |
Mar 02, 2017 | 22.50 | 22.61 | 22.43 | 22.45 | 8,166,446 | -0.07(-0.32%) |