Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.24 | 23.40 | 22.23 | 22.39 | 5,753,630 | -0.84(-3.62%) |
May 30, 2017 | 23.30 | 23.61 | 23.21 | 23.23 | 3,296,998 | -0.18(-0.78%) |
May 26, 2017 | 23.29 | 23.46 | 23.00 | 23.41 | 2,987,751 | +0.03(+0.14%) |
May 25, 2017 | 23.85 | 24.19 | 23.06 | 23.38 | 5,832,356 | -0.29(-1.23%) |
May 24, 2017 | 24.10 | 24.38 | 23.56 | 23.67 | 3,787,080 | -0.42(-1.76%) |
May 23, 2017 | 23.64 | 24.22 | 23.58 | 24.09 | 4,976,988 | +0.55(+2.33%) |
May 22, 2017 | 23.88 | 24.01 | 23.12 | 23.54 | 3,276,857 | -0.22(-0.95%) |
May 19, 2017 | 22.95 | 24.08 | 22.93 | 23.77 | 5,978,681 | +0.96(+4.20%) |
May 18, 2017 | 22.47 | 22.90 | 22.29 | 22.81 | 3,213,249 | -0.04(-0.18%) |
May 17, 2017 | 23.36 | 23.44 | 22.75 | 22.85 | 4,409,330 | -0.51(-2.17%) |
May 16, 2017 | 23.14 | 23.48 | 23.04 | 23.36 | 6,153,728 | +0.27(+1.19%) |
May 15, 2017 | 22.50 | 23.34 | 22.44 | 23.09 | 4,750,366 | +0.80(+3.58%) |
May 12, 2017 | 22.62 | 22.93 | 22.18 | 22.29 | 3,311,411 | -0.35(-1.54%) |
May 11, 2017 | 22.61 | 22.95 | 22.17 | 22.64 | 3,554,888 | -0.10(-0.44%) |
May 10, 2017 | 22.61 | 22.98 | 22.57 | 22.74 | 4,489,752 | +0.16(+0.73%) |
May 09, 2017 | 22.97 | 23.06 | 22.49 | 22.57 | 4,622,705 | -0.28(-1.22%) |
May 08, 2017 | 23.68 | 24.14 | 22.77 | 22.85 | 7,832,012 | -0.54(-2.32%) |
May 05, 2017 | 22.53 | 23.61 | 22.36 | 23.40 | 8,092,297 | +1.11(+4.99%) |
May 04, 2017 | 21.57 | 22.61 | 21.45 | 22.28 | 16,136,688 | +1.28(+6.12%) |
May 03, 2017 | 21.55 | 21.60 | 20.61 | 21.00 | 10,086,807 | -0.71(-3.26%) |
May 02, 2017 | 21.91 | 21.92 | 21.35 | 21.71 | 9,253,702 | -0.30(-1.35%) |
May 01, 2017 | 22.13 | 22.16 | 21.71 | 22.00 | 4,609,330 | -0.01(-0.04%) |
Apr 28, 2017 | 22.69 | 22.69 | 21.99 | 22.01 | 4,334,046 | -0.57(-2.52%) |
Apr 27, 2017 | 22.70 | 22.75 | 22.14 | 22.58 | 3,650,455 | +0.14(+0.62%) |
Apr 26, 2017 | 22.37 | 22.60 | 22.21 | 22.44 | 4,584,328 | -0.07(-0.29%) |
Apr 25, 2017 | 22.68 | 21.77 | 22.51 | 6,188,725 | +0.77(+3.52%) | |
Apr 24, 2017 | 21.66 | 21.78 | 21.32 | 21.74 | 4,059,470 | +0.34(+1.58%) |
Apr 21, 2017 | 21.78 | 21.82 | 21.26 | 21.40 | 4,757,353 | -0.48(-2.18%) |
Apr 20, 2017 | 21.98 | 22.19 | 21.84 | 21.88 | 4,555,242 | -0.02(-0.07%) |
Apr 19, 2017 | 22.28 | 22.42 | 21.70 | 21.90 | 4,213,181 | -0.40(-1.77%) |
Apr 18, 2017 | 22.45 | 22.45 | 22.01 | 22.29 | 5,643,519 | -0.35(-1.56%) |
Apr 17, 2017 | 23.46 | 23.46 | 22.54 | 22.65 | 5,596,230 | -0.75(-3.20%) |
Apr 13, 2017 | 23.46 | 23.75 | 23.28 | 23.40 | 3,274,899 | -0.16(-0.70%) |
Apr 12, 2017 | 24.20 | 24.27 | 23.45 | 23.56 | 6,164,324 | -0.85(-3.47%) |
Apr 11, 2017 | 24.55 | 24.70 | 24.30 | 24.41 | 4,934,522 | -0.17(-0.70%) |
Apr 10, 2017 | 24.31 | 24.75 | 24.17 | 24.58 | 2,802,308 | +0.29(+1.19%) |
Apr 07, 2017 | 24.32 | 24.57 | 24.04 | 24.29 | 3,550,728 | -0.12(-0.51%) |
Apr 06, 2017 | 23.75 | 24.45 | 23.68 | 24.42 | 4,420,206 | +0.71(+2.99%) |
Apr 05, 2017 | 24.19 | 24.30 | 23.68 | 23.71 | 4,729,026 | -0.35(-1.47%) |
Apr 04, 2017 | 23.40 | 24.08 | 23.28 | 24.06 | 6,244,866 | +0.67(+2.85%) |
Apr 03, 2017 | 24.22 | 24.42 | 23.17 | 23.40 | 6,362,292 | -0.77(-3.17%) |
Mar 31, 2017 | 24.42 | 24.52 | 23.81 | 24.16 | 8,962,168 | -0.26(-1.08%) |
Mar 30, 2017 | 25.21 | 25.40 | 24.27 | 24.42 | 7,736,451 | -0.98(-3.86%) |
Mar 29, 2017 | 24.92 | 25.60 | 24.92 | 25.40 | 5,277,356 | +0.51(+2.05%) |
Mar 28, 2017 | 24.09 | 25.05 | 23.98 | 24.89 | 4,796,164 | +0.82(+3.42%) |
Mar 27, 2017 | 23.66 | 24.29 | 23.58 | 24.07 | 4,114,652 | +0.05(+0.21%) |
Mar 24, 2017 | 24.28 | 24.45 | 23.86 | 24.02 | 7,955,532 | -0.17(-0.71%) |
Mar 23, 2017 | 23.92 | 24.30 | 23.77 | 24.19 | 4,465,969 | +0.13(+0.55%) |
Mar 22, 2017 | 24.11 | 24.35 | 23.64 | 24.06 | 5,461,356 | -0.26(-1.05%) |
Mar 21, 2017 | 25.07 | 25.13 | 24.20 | 24.32 | 6,168,885 | -0.70(-2.80%) |
Mar 20, 2017 | 24.68 | 25.03 | 24.41 | 25.02 | 7,655,407 | +0.91(+3.76%) |
Mar 17, 2017 | 23.84 | 24.35 | 23.81 | 24.11 | 12,119,774 | +0.48(+2.02%) |
Mar 16, 2017 | 23.96 | 24.00 | 23.34 | 23.63 | 5,984,631 | -0.12(-0.49%) |
Mar 15, 2017 | 23.73 | 24.19 | 23.45 | 23.75 | 7,783,052 | +0.14(+0.59%) |
Mar 14, 2017 | 24.02 | 24.02 | 23.45 | 23.61 | 5,828,921 | -0.61(-2.52%) |
Mar 13, 2017 | 24.43 | 24.43 | 24.04 | 24.22 | 5,480,522 | +0.00(+0.00%) |
Mar 10, 2017 | 24.19 | 24.38 | 23.87 | 24.22 | 3,817,281 | +0.07(+0.27%) |
Mar 09, 2017 | 24.62 | 25.43 | 23.87 | 24.15 | 6,705,532 | -0.23(-0.95%) |
Mar 08, 2017 | 24.80 | 25.05 | 24.32 | 24.38 | 5,801,551 | -0.48(-1.92%) |
Mar 07, 2017 | 25.25 | 25.31 | 24.59 | 24.86 | 6,498,271 | -0.52(-2.04%) |
Mar 06, 2017 | 25.35 | 25.59 | 25.04 | 25.38 | 4,104,415 | -0.10(-0.39%) |
Mar 03, 2017 | 25.91 | 25.96 | 25.39 | 25.48 | 6,441,001 | -0.50(-1.93%) |
Mar 02, 2017 | 26.47 | 26.59 | 25.96 | 25.98 | 4,875,231 | -0.49(-1.84%) |