Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.42 | 25.55 | 25.23 | 25.28 | 4,144,074 | -0.07(-0.30%) |
May 30, 2017 | 25.34 | 25.46 | 25.21 | 25.36 | 2,466,810 | -0.09(-0.37%) |
May 26, 2017 | 25.39 | 25.66 | 25.34 | 25.45 | 3,482,980 | +0.07(+0.28%) |
May 25, 2017 | 25.00 | 25.56 | 24.95 | 25.38 | 5,113,288 | +0.43(+1.74%) |
May 24, 2017 | 24.80 | 24.99 | 24.62 | 24.95 | 4,659,394 | +0.23(+0.93%) |
May 23, 2017 | 24.23 | 24.80 | 24.20 | 24.71 | 7,457,304 | +0.54(+2.25%) |
May 22, 2017 | 23.77 | 24.27 | 23.77 | 24.17 | 4,399,010 | +0.33(+1.36%) |
May 19, 2017 | 23.43 | 23.95 | 23.33 | 23.84 | 4,442,620 | +0.44(+1.88%) |
May 18, 2017 | 23.82 | 23.82 | 23.33 | 23.41 | 4,986,706 | +0.01(+0.02%) |
May 17, 2017 | 23.35 | 23.57 | 23.25 | 23.40 | 4,335,624 | -0.01(-0.02%) |
May 16, 2017 | 23.80 | 23.82 | 23.36 | 23.41 | 4,167,308 | -0.32(-1.37%) |
May 15, 2017 | 23.75 | 23.82 | 23.64 | 23.73 | 3,930,632 | -0.08(-0.34%) |
May 12, 2017 | 23.94 | 24.02 | 23.75 | 23.81 | 2,758,868 | -0.13(-0.54%) |
May 11, 2017 | 23.84 | 24.06 | 23.77 | 23.94 | 2,958,406 | +0.02(+0.06%) |
May 10, 2017 | 23.98 | 24.14 | 23.84 | 23.93 | 5,784,344 | -0.07(-0.29%) |
May 09, 2017 | 24.20 | 24.24 | 23.72 | 24.00 | 6,301,698 | -0.24(-1.01%) |
May 08, 2017 | 23.75 | 24.34 | 23.74 | 24.24 | 11,648,088 | +0.51(+2.17%) |
May 05, 2017 | 23.48 | 24.05 | 23.38 | 23.73 | 12,102,996 | +0.76(+3.31%) |
May 04, 2017 | 22.57 | 23.15 | 22.51 | 22.96 | 7,363,682 | +0.50(+2.23%) |
May 03, 2017 | 22.36 | 22.61 | 22.34 | 22.46 | 4,744,834 | +0.12(+0.56%) |
May 02, 2017 | 22.30 | 22.45 | 22.18 | 22.34 | 4,811,740 | +0.06(+0.27%) |
May 01, 2017 | 22.72 | 22.79 | 22.25 | 22.28 | 4,617,642 | -0.41(-1.81%) |
Apr 28, 2017 | 22.69 | 22.79 | 22.54 | 22.69 | 5,072,456 | +0.05(+0.20%) |
Apr 27, 2017 | 22.60 | 22.77 | 22.52 | 22.64 | 3,771,224 | +0.09(+0.40%) |
Apr 26, 2017 | 22.66 | 22.75 | 22.52 | 22.55 | 3,869,172 | -0.13(-0.57%) |
Apr 25, 2017 | 22.77 | 22.80 | 22.49 | 22.68 | 4,415,804 | -0.05(-0.22%) |
Apr 24, 2017 | 22.84 | 22.96 | 22.52 | 22.73 | 4,989,076 | +0.04(+0.18%) |
Apr 21, 2017 | 22.84 | 22.93 | 22.68 | 22.70 | 3,585,342 | -0.18(-0.77%) |
Apr 20, 2017 | 22.50 | 22.96 | 22.47 | 22.87 | 4,098,116 | +0.32(+1.42%) |
Apr 19, 2017 | 22.75 | 22.83 | 22.50 | 22.55 | 2,705,400 | -0.11(-0.46%) |
Apr 18, 2017 | 22.48 | 22.73 | 22.44 | 22.66 | 3,705,692 | +0.15(+0.67%) |
Apr 17, 2017 | 22.40 | 22.52 | 22.19 | 22.50 | 5,616,498 | +0.05(+0.24%) |
Apr 13, 2017 | 22.75 | 22.82 | 22.42 | 22.45 | 2,656,564 | -0.25(-1.10%) |
Apr 12, 2017 | 22.60 | 22.77 | 22.57 | 22.70 | 3,696,776 | +0.02(+0.09%) |
Apr 11, 2017 | 22.89 | 22.89 | 22.58 | 22.68 | 3,179,182 | -0.23(-1.00%) |
Apr 10, 2017 | 22.96 | 23.00 | 22.71 | 22.91 | 3,444,816 | -0.02(-0.07%) |
Apr 07, 2017 | 22.87 | 22.95 | 22.67 | 22.93 | 3,508,444 | +0.05(+0.22%) |
Apr 06, 2017 | 23.02 | 23.17 | 22.84 | 22.88 | 3,238,708 | -0.09(-0.39%) |
Apr 05, 2017 | 22.91 | 23.14 | 22.80 | 22.96 | 3,839,522 | -0.05(-0.20%) |
Apr 04, 2017 | 22.89 | 23.02 | 22.70 | 23.01 | 3,781,194 | +0.13(+0.57%) |
Apr 03, 2017 | 23.11 | 23.21 | 22.78 | 22.88 | 4,563,506 | -0.21(-0.89%) |
Mar 31, 2017 | 23.07 | 23.26 | 22.88 | 23.09 | 4,142,328 | -0.04(-0.19%) |
Mar 30, 2017 | 23.55 | 23.62 | 23.05 | 23.13 | 3,910,456 | -0.48(-2.05%) |
Mar 29, 2017 | 23.36 | 23.64 | 23.31 | 23.61 | 4,005,398 | +0.12(+0.51%) |
Mar 28, 2017 | 23.48 | 23.64 | 23.29 | 23.50 | 2,646,064 | +0.05(+0.19%) |
Mar 27, 2017 | 23.39 | 23.52 | 23.21 | 23.45 | 2,631,256 | -0.02(-0.09%) |
Mar 24, 2017 | 23.32 | 23.55 | 23.23 | 23.47 | 3,927,446 | +0.19(+0.82%) |
Mar 23, 2017 | 23.46 | 23.64 | 23.26 | 23.28 | 3,051,286 | -0.29(-1.21%) |
Mar 22, 2017 | 23.36 | 23.61 | 23.21 | 23.57 | 4,307,142 | +0.22(+0.94%) |
Mar 21, 2017 | 23.50 | 23.68 | 23.34 | 23.34 | 4,587,130 | -0.05(-0.24%) |
Mar 20, 2017 | 23.29 | 23.50 | 23.18 | 23.40 | 3,690,438 | +0.16(+0.71%) |
Mar 17, 2017 | 23.57 | 23.59 | 23.22 | 23.23 | 7,629,468 | -0.21(-0.87%) |
Mar 16, 2017 | 23.18 | 23.59 | 23.18 | 23.44 | 3,863,340 | -0.11(-0.45%) |
Mar 15, 2017 | 23.25 | 23.61 | 23.18 | 23.55 | 3,982,876 | +0.41(+1.77%) |
Mar 14, 2017 | 23.15 | 23.20 | 22.98 | 23.14 | 3,599,382 | -0.08(-0.34%) |
Mar 13, 2017 | 23.32 | 23.34 | 23.09 | 23.21 | 3,661,870 | -0.20(-0.83%) |
Mar 10, 2017 | 23.61 | 23.62 | 23.24 | 23.41 | 3,480,484 | -0.09(-0.40%) |
Mar 09, 2017 | 23.70 | 23.90 | 23.34 | 23.50 | 4,073,288 | -0.18(-0.76%) |
Mar 08, 2017 | 23.25 | 23.69 | 23.25 | 23.68 | 5,324,908 | +0.33(+1.43%) |
Mar 07, 2017 | 23.32 | 23.48 | 23.28 | 23.35 | 3,591,248 | -0.14(-0.60%) |
Mar 06, 2017 | 23.87 | 24.00 | 23.48 | 23.49 | 12,850,898 | -0.53(-2.21%) |
Mar 03, 2017 | 23.48 | 24.07 | 23.17 | 24.02 | 10,893,272 | +0.34(+1.41%) |
Mar 02, 2017 | 23.93 | 24.47 | 23.34 | 23.68 | 26,015,028 | +2.68(+12.76%) |