Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.69 | 24.70 | 24.55 | 24.56 | 6,518,123 | -0.13(-0.54%) |
May 30, 2017 | 24.49 | 24.90 | 24.49 | 24.70 | 5,971,500 | +0.10(+0.39%) |
May 26, 2017 | 24.70 | 24.73 | 24.54 | 24.60 | 2,633,993 | -0.12(-0.48%) |
May 25, 2017 | 24.75 | 24.90 | 24.64 | 24.72 | 2,882,221 | -0.01(-0.03%) |
May 24, 2017 | 24.70 | 24.80 | 24.61 | 24.73 | 5,289,870 | +0.08(+0.33%) |
May 23, 2017 | 24.77 | 24.80 | 24.61 | 24.64 | 2,653,485 | -0.04(-0.18%) |
May 22, 2017 | 24.61 | 24.76 | 24.52 | 24.69 | 2,709,343 | +0.08(+0.33%) |
May 19, 2017 | 24.41 | 24.83 | 24.27 | 24.61 | 3,925,965 | +0.24(+0.98%) |
May 18, 2017 | 24.43 | 24.43 | 24.19 | 24.37 | 3,541,283 | -0.04(-0.18%) |
May 17, 2017 | 24.50 | 24.74 | 24.40 | 24.41 | 3,538,815 | -0.27(-1.09%) |
May 16, 2017 | 24.76 | 24.76 | 24.44 | 24.68 | 2,397,674 | +0.01(+0.06%) |
May 15, 2017 | 24.53 | 24.82 | 24.51 | 24.67 | 2,209,693 | +0.17(+0.70%) |
May 12, 2017 | 24.56 | 24.57 | 24.42 | 24.50 | 2,338,949 | -0.07(-0.30%) |
May 11, 2017 | 24.64 | 24.69 | 24.38 | 24.57 | 3,059,603 | -0.18(-0.72%) |
May 10, 2017 | 24.74 | 24.94 | 24.70 | 24.75 | 3,050,933 | +0.00(+0.00%) |
May 09, 2017 | 24.88 | 24.92 | 24.68 | 24.75 | 3,070,900 | -0.10(-0.39%) |
May 08, 2017 | 25.02 | 25.09 | 24.79 | 24.85 | 3,480,410 | -0.16(-0.63%) |
May 05, 2017 | 24.67 | 25.02 | 24.59 | 25.00 | 2,978,485 | +0.34(+1.36%) |
May 04, 2017 | 24.79 | 24.79 | 24.47 | 24.67 | 4,772,025 | -0.12(-0.48%) |
May 03, 2017 | 25.14 | 25.23 | 24.71 | 24.79 | 6,086,120 | -0.33(-1.31%) |
May 02, 2017 | 25.02 | 25.14 | 24.89 | 25.11 | 10,221,027 | +0.09(+0.36%) |
May 01, 2017 | 25.15 | 25.24 | 24.85 | 25.02 | 5,832,979 | -0.22(-0.86%) |
Apr 28, 2017 | 26.43 | 26.46 | 25.15 | 25.24 | 9,066,386 | -0.60(-2.31%) |
Apr 27, 2017 | 26.02 | 25.56 | 25.84 | 6,267,985 | +0.31(+1.20%) | |
Apr 26, 2017 | 25.29 | 25.77 | 25.29 | 25.53 | 11,465,975 | +0.19(+0.76%) |
Apr 25, 2017 | 25.98 | 25.98 | 25.23 | 25.34 | 10,146,723 | -0.66(-2.55%) |
Apr 24, 2017 | 26.08 | 26.08 | 25.68 | 26.00 | 7,747,758 | +0.25(+0.95%) |
Apr 21, 2017 | 25.90 | 25.91 | 25.65 | 25.75 | 5,822,089 | -0.16(-0.63%) |
Apr 20, 2017 | 25.76 | 25.98 | 25.73 | 25.92 | 5,728,259 | +0.22(+0.84%) |
Apr 19, 2017 | 25.99 | 26.12 | 25.43 | 25.70 | 7,191,926 | -0.20(-0.78%) |
Apr 18, 2017 | 25.92 | 26.09 | 25.83 | 25.90 | 3,565,921 | -0.15(-0.57%) |
Apr 17, 2017 | 25.66 | 26.07 | 25.66 | 26.05 | 3,868,504 | +0.39(+1.54%) |
Apr 13, 2017 | 25.80 | 25.93 | 25.64 | 25.66 | 3,731,409 | -0.11(-0.43%) |
Apr 12, 2017 | 25.64 | 25.88 | 25.57 | 25.77 | 4,341,344 | -0.04(-0.17%) |
Apr 11, 2017 | 25.90 | 25.90 | 25.43 | 25.81 | 7,503,527 | -0.07(-0.26%) |
Apr 10, 2017 | 25.99 | 26.22 | 25.86 | 25.88 | 5,171,582 | -0.10(-0.37%) |
Apr 07, 2017 | 25.65 | 26.05 | 25.58 | 25.98 | 6,341,631 | +0.34(+1.31%) |
Apr 06, 2017 | 25.30 | 25.73 | 25.14 | 25.64 | 4,234,701 | +0.33(+1.30%) |
Apr 05, 2017 | 25.37 | 25.63 | 25.27 | 25.32 | 4,058,611 | +0.01(+0.03%) |
Apr 04, 2017 | 25.05 | 25.32 | 24.96 | 25.31 | 3,392,040 | +0.19(+0.74%) |
Apr 03, 2017 | 25.34 | 25.49 | 24.88 | 25.12 | 5,005,705 | -0.20(-0.79%) |
Mar 31, 2017 | 25.15 | 25.51 | 25.03 | 25.32 | 4,573,675 | +0.07(+0.27%) |
Mar 30, 2017 | 24.94 | 25.28 | 24.87 | 25.26 | 3,100,149 | +0.27(+1.07%) |
Mar 29, 2017 | 25.00 | 25.05 | 24.82 | 24.99 | 2,593,054 | -0.07(-0.30%) |
Mar 28, 2017 | 24.84 | 25.18 | 24.80 | 25.06 | 3,287,559 | +0.09(+0.36%) |
Mar 27, 2017 | 24.56 | 25.01 | 24.47 | 24.97 | 5,392,029 | +0.28(+1.15%) |
Mar 24, 2017 | 24.91 | 25.03 | 24.53 | 24.69 | 4,564,343 | -0.25(-1.02%) |
Mar 23, 2017 | 24.70 | 25.11 | 24.59 | 24.94 | 4,653,169 | +0.23(+0.93%) |
Mar 22, 2017 | 24.65 | 24.88 | 24.40 | 24.71 | 4,706,679 | +0.06(+0.24%) |
Mar 21, 2017 | 25.01 | 25.05 | 24.61 | 24.65 | 5,948,683 | -0.22(-0.90%) |
Mar 20, 2017 | 24.79 | 24.98 | 24.50 | 24.88 | 4,990,461 | +0.13(+0.54%) |
Mar 17, 2017 | 25.23 | 25.28 | 24.73 | 24.74 | 6,728,811 | -0.40(-1.60%) |
Mar 16, 2017 | 25.20 | 25.34 | 25.10 | 25.14 | 4,123,910 | -0.10(-0.41%) |
Mar 15, 2017 | 24.96 | 25.34 | 24.70 | 25.25 | 5,798,757 | +0.42(+1.71%) |
Mar 14, 2017 | 24.78 | 24.85 | 24.56 | 24.82 | 2,966,284 | -0.02(-0.09%) |
Mar 13, 2017 | 24.84 | 24.99 | 24.71 | 24.85 | 2,843,601 | +0.04(+0.18%) |
Mar 10, 2017 | 24.76 | 25.09 | 24.75 | 24.80 | 3,713,231 | +0.04(+0.18%) |
Mar 09, 2017 | 24.97 | 25.26 | 24.71 | 24.76 | 5,255,620 | -0.28(-1.13%) |
Mar 08, 2017 | 24.92 | 25.21 | 24.88 | 25.04 | 4,001,753 | +0.10(+0.39%) |
Mar 07, 2017 | 25.04 | 25.11 | 24.85 | 24.94 | 3,244,798 | -0.19(-0.74%) |
Mar 06, 2017 | 25.29 | 25.35 | 24.94 | 25.13 | 4,332,697 | -0.31(-1.23%) |
Mar 03, 2017 | 25.38 | 25.49 | 25.11 | 25.44 | 4,346,604 | -0.04(-0.15%) |
Mar 02, 2017 | 25.39 | 25.61 | 25.21 | 25.48 | 6,008,317 | +0.09(+0.35%) |