Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.61 | 23.99 | 23.50 | 23.88 | 39,668,424 | +0.38(+1.62%) |
May 30, 2017 | 23.45 | 23.64 | 23.45 | 23.50 | 21,936,468 | -0.01(-0.03%) |
May 26, 2017 | 23.54 | 23.62 | 23.48 | 23.51 | 15,992,699 | -0.01(-0.06%) |
May 25, 2017 | 23.45 | 23.56 | 23.39 | 23.53 | 23,640,174 | +0.08(+0.34%) |
May 24, 2017 | 23.53 | 23.61 | 23.39 | 23.45 | 30,739,710 | -0.07(-0.28%) |
May 23, 2017 | 23.50 | 23.61 | 23.47 | 23.51 | 24,016,244 | +0.01(+0.06%) |
May 22, 2017 | 23.77 | 23.77 | 23.50 | 23.50 | 34,658,744 | -0.25(-1.05%) |
May 19, 2017 | 23.63 | 23.75 | 23.55 | 23.75 | 38,760,644 | +0.18(+0.75%) |
May 18, 2017 | 23.56 | 23.72 | 23.46 | 23.57 | 32,261,776 | -0.01(-0.03%) |
May 17, 2017 | 23.85 | 23.83 | 23.56 | 23.58 | 38,820,036 | -0.27(-1.14%) |
May 16, 2017 | 23.82 | 23.99 | 23.69 | 23.85 | 55,040,280 | -0.38(-1.57%) |
May 15, 2017 | 24.12 | 24.27 | 23.99 | 24.23 | 26,627,132 | +0.08(+0.33%) |
May 12, 2017 | 24.06 | 24.19 | 24.06 | 24.15 | 24,109,652 | -0.02(-0.09%) |
May 11, 2017 | 24.13 | 24.24 | 24.03 | 24.17 | 34,267,496 | +0.01(+0.03%) |
May 10, 2017 | 24.14 | 24.23 | 24.07 | 24.16 | 45,173,376 | -0.02(-0.09%) |
May 09, 2017 | 24.23 | 24.34 | 24.16 | 24.18 | 23,606,962 | -0.05(-0.21%) |
May 08, 2017 | 24.20 | 24.36 | 24.16 | 24.23 | 32,452,158 | -0.02(-0.09%) |
May 05, 2017 | 24.23 | 24.25 | 24.08 | 24.26 | 30,119,124 | +0.02(+0.09%) |
May 04, 2017 | 24.23 | 24.34 | 24.14 | 24.23 | 35,222,840 | -0.01(-0.06%) |
May 03, 2017 | 24.26 | 24.34 | 24.13 | 24.25 | 34,250,784 | -0.10(-0.42%) |
May 02, 2017 | 24.33 | 24.43 | 23.82 | 24.35 | 56,264,564 | -0.12(-0.50%) |
May 01, 2017 | 24.55 | 24.63 | 24.47 | 24.47 | 31,311,242 | -0.10(-0.41%) |
Apr 28, 2017 | 24.55 | 24.59 | 24.45 | 24.58 | 22,055,120 | +0.04(+0.18%) |
Apr 27, 2017 | 24.60 | 24.65 | 24.47 | 24.53 | 20,472,016 | +0.01(+0.03%) |
Apr 26, 2017 | 24.53 | 24.66 | 24.52 | 24.52 | 27,348,806 | +0.07(+0.27%) |
Apr 25, 2017 | 24.50 | 24.60 | 24.42 | 24.46 | 25,871,216 | +0.01(+0.06%) |
Apr 24, 2017 | 24.62 | 24.66 | 24.38 | 24.45 | 29,383,362 | +0.07(+0.30%) |
Apr 21, 2017 | 24.37 | 24.44 | 24.25 | 24.37 | 33,461,302 | -0.07(-0.30%) |
Apr 20, 2017 | 24.37 | 24.54 | 24.26 | 24.45 | 25,325,296 | +0.09(+0.39%) |
Apr 19, 2017 | 24.52 | 24.57 | 24.31 | 24.35 | 33,005,734 | -0.17(-0.68%) |
Apr 18, 2017 | 24.46 | 24.55 | 24.39 | 24.52 | 29,193,794 | -0.12(-0.47%) |
Apr 17, 2017 | 24.56 | 24.67 | 24.50 | 24.63 | 20,904,424 | +0.09(+0.35%) |
Apr 13, 2017 | 24.55 | 24.65 | 24.50 | 24.55 | 17,757,948 | -0.03(-0.12%) |
Apr 12, 2017 | 24.55 | 24.63 | 24.42 | 24.58 | 34,077,280 | -0.01(-0.03%) |
Apr 11, 2017 | 24.65 | 24.69 | 24.45 | 24.58 | 26,394,376 | -0.08(-0.32%) |
Apr 10, 2017 | 24.73 | 24.79 | 24.61 | 24.66 | 22,069,034 | -0.04(-0.18%) |
Apr 07, 2017 | 24.70 | 24.81 | 24.66 | 24.71 | 19,286,820 | -0.01(-0.03%) |
Apr 06, 2017 | 24.73 | 24.89 | 24.68 | 24.71 | 22,477,446 | -0.06(-0.23%) |
Apr 05, 2017 | 24.87 | 25.01 | 24.74 | 24.77 | 26,611,066 | -0.11(-0.44%) |
Apr 04, 2017 | 24.76 | 25.00 | 24.67 | 24.88 | 26,615,126 | +0.07(+0.29%) |
Apr 03, 2017 | 24.71 | 24.89 | 24.71 | 24.81 | 24,965,870 | +0.02(+0.09%) |
Mar 31, 2017 | 24.79 | 24.91 | 24.75 | 24.79 | 25,688,758 | -0.10(-0.41%) |
Mar 30, 2017 | 24.77 | 24.95 | 24.74 | 24.89 | 20,695,086 | +0.01(+0.06%) |
Mar 29, 2017 | 24.75 | 24.96 | 24.71 | 24.87 | 23,851,982 | +0.12(+0.50%) |
Mar 28, 2017 | 24.68 | 24.82 | 24.61 | 24.75 | 25,309,728 | -0.01(-0.06%) |
Mar 27, 2017 | 24.45 | 24.86 | 24.45 | 24.76 | 24,687,242 | +0.13(+0.53%) |
Mar 24, 2017 | 24.83 | 24.83 | 24.59 | 24.63 | 37,430,292 | -0.21(-0.85%) |
Mar 23, 2017 | 24.87 | 25.04 | 24.80 | 24.84 | 27,995,912 | -0.13(-0.52%) |
Mar 22, 2017 | 24.85 | 25.02 | 24.63 | 24.97 | 36,048,972 | +0.16(+0.64%) |
Mar 21, 2017 | 24.98 | 25.08 | 24.76 | 24.81 | 43,322,328 | -0.09(-0.38%) |
Mar 20, 2017 | 24.92 | 25.00 | 24.87 | 24.91 | 24,141,736 | +0.04(+0.17%) |
Mar 17, 2017 | 24.97 | 25.05 | 24.83 | 24.87 | 59,892,724 | -0.08(-0.32%) |
Mar 16, 2017 | 25.05 | 25.09 | 24.81 | 24.94 | 28,568,782 | -0.14(-0.58%) |
Mar 15, 2017 | 24.79 | 25.15 | 24.76 | 25.09 | 31,794,992 | +0.30(+1.20%) |
Mar 14, 2017 | 24.65 | 24.87 | 24.62 | 24.79 | 20,380,626 | +0.08(+0.32%) |
Mar 13, 2017 | 24.73 | 24.74 | 24.57 | 24.71 | 26,174,112 | +0.00(+0.00%) |
Mar 10, 2017 | 24.73 | 24.87 | 24.63 | 24.71 | 26,471,706 | +0.04(+0.18%) |
Mar 09, 2017 | 24.55 | 24.73 | 24.47 | 24.67 | 26,450,546 | +0.10(+0.41%) |
Mar 08, 2017 | 24.57 | 24.71 | 24.43 | 24.57 | 31,258,392 | -0.06(-0.24%) |
Mar 07, 2017 | 24.54 | 24.78 | 24.45 | 24.63 | 40,307,808 | -0.26(-1.05%) |
Mar 06, 2017 | 24.87 | 24.97 | 24.70 | 24.89 | 25,107,080 | -0.12(-0.49%) |
Mar 03, 2017 | 25.10 | 24.89 | 25.01 | 25,999,952 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.97 | 25.18 | 24.94 | 25.00 | 35,295,120 | +0.07(+0.26%) |