Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.26 | 24.34 | 24.09 | 24.25 | 5,856,010 | +0.02(+0.10%) |
May 30, 2017 | 24.10 | 24.32 | 24.06 | 24.22 | 3,717,539 | +0.07(+0.27%) |
May 26, 2017 | 24.35 | 24.35 | 24.13 | 24.16 | 3,525,252 | -0.10(-0.41%) |
May 25, 2017 | 24.28 | 24.36 | 24.19 | 24.25 | 10,234,094 | +0.08(+0.34%) |
May 24, 2017 | 24.24 | 24.27 | 24.04 | 24.17 | 4,077,706 | -0.09(-0.37%) |
May 23, 2017 | 24.53 | 24.62 | 24.20 | 24.26 | 5,052,871 | -0.15(-0.61%) |
May 22, 2017 | 24.28 | 24.50 | 24.28 | 24.41 | 5,954,682 | +0.08(+0.34%) |
May 19, 2017 | 24.44 | 24.67 | 24.30 | 24.33 | 3,987,454 | -0.05(-0.20%) |
May 18, 2017 | 24.31 | 24.62 | 24.03 | 24.38 | 8,502,461 | -0.14(-0.57%) |
May 17, 2017 | 25.20 | 24.99 | 24.52 | 24.52 | 6,140,240 | -0.68(-2.71%) |
May 16, 2017 | 25.28 | 25.28 | 25.08 | 25.20 | 7,693,077 | -0.02(-0.07%) |
May 15, 2017 | 25.23 | 25.28 | 25.13 | 25.22 | 8,676,406 | +0.02(+0.07%) |
May 12, 2017 | 25.17 | 25.28 | 25.09 | 25.20 | 8,578,142 | +0.02(+0.10%) |
May 11, 2017 | 25.39 | 25.42 | 25.16 | 25.18 | 7,845,476 | -0.24(-0.94%) |
May 10, 2017 | 25.33 | 25.45 | 25.18 | 25.42 | 4,659,825 | +0.14(+0.55%) |
May 09, 2017 | 25.13 | 25.33 | 25.10 | 25.28 | 6,171,845 | +0.16(+0.62%) |
May 08, 2017 | 25.12 | 25.23 | 25.07 | 25.12 | 8,717,757 | -0.05(-0.20%) |
May 05, 2017 | 25.23 | 25.31 | 24.99 | 25.17 | 6,864,802 | +0.04(+0.16%) |
May 04, 2017 | 25.06 | 25.21 | 24.98 | 25.13 | 10,676,158 | +0.16(+0.66%) |
May 03, 2017 | 25.37 | 25.44 | 24.95 | 24.96 | 8,159,405 | -0.49(-1.91%) |
May 02, 2017 | 25.22 | 25.51 | 25.17 | 25.45 | 6,917,156 | +0.24(+0.95%) |
May 01, 2017 | 24.83 | 25.26 | 24.76 | 25.21 | 9,527,273 | +0.44(+1.76%) |
Apr 28, 2017 | 24.43 | 24.97 | 24.41 | 24.77 | 11,842,990 | +0.07(+0.27%) |
Apr 27, 2017 | 24.38 | 24.71 | 24.23 | 24.71 | 13,731,069 | +0.44(+1.80%) |
Apr 26, 2017 | 23.45 | 24.72 | 23.00 | 24.27 | 30,698,922 | +1.38(+6.05%) |
Apr 25, 2017 | 23.32 | 23.41 | 22.88 | 22.89 | 16,429,155 | -0.40(-1.73%) |
Apr 24, 2017 | 23.18 | 23.41 | 23.10 | 23.29 | 6,466,513 | +0.40(+1.76%) |
Apr 21, 2017 | 22.88 | 23.02 | 22.87 | 22.89 | 4,078,252 | -0.02(-0.07%) |
Apr 20, 2017 | 22.96 | 23.07 | 22.83 | 22.90 | 7,093,866 | +0.06(+0.25%) |
Apr 19, 2017 | 22.89 | 22.97 | 22.83 | 22.85 | 11,411,233 | +0.02(+0.11%) |
Apr 18, 2017 | 22.75 | 22.98 | 22.75 | 22.82 | 7,881,970 | -0.01(-0.04%) |
Apr 17, 2017 | 22.74 | 22.87 | 22.72 | 22.83 | 2,418,464 | +0.12(+0.54%) |
Apr 13, 2017 | 22.82 | 22.94 | 22.70 | 22.71 | 4,198,975 | -0.06(-0.25%) |
Apr 12, 2017 | 22.93 | 22.93 | 22.65 | 22.76 | 3,574,027 | -0.13(-0.58%) |
Apr 11, 2017 | 22.94 | 22.95 | 22.75 | 22.89 | 3,902,895 | -0.07(-0.32%) |
Apr 10, 2017 | 23.03 | 23.08 | 22.90 | 22.97 | 2,849,887 | +0.01(+0.04%) |
Apr 07, 2017 | 22.91 | 23.12 | 22.87 | 22.96 | 4,248,504 | +0.05(+0.22%) |
Apr 06, 2017 | 22.93 | 23.08 | 22.84 | 22.91 | 2,996,538 | -0.01(-0.04%) |
Apr 05, 2017 | 23.11 | 23.24 | 22.89 | 22.92 | 4,020,658 | -0.12(-0.50%) |
Apr 04, 2017 | 22.85 | 23.23 | 22.84 | 23.03 | 5,330,903 | +0.20(+0.87%) |
Apr 03, 2017 | 22.95 | 23.01 | 22.59 | 22.84 | 3,049,576 | -0.09(-0.40%) |
Mar 31, 2017 | 22.80 | 22.98 | 22.76 | 22.93 | 6,187,665 | +0.11(+0.47%) |
Mar 30, 2017 | 22.81 | 22.92 | 22.77 | 22.82 | 5,199,762 | +0.04(+0.18%) |
Mar 29, 2017 | 22.87 | 22.94 | 22.71 | 22.78 | 4,740,103 | -0.12(-0.50%) |
Mar 28, 2017 | 22.86 | 23.07 | 22.77 | 22.89 | 2,764,740 | +0.03(+0.14%) |
Mar 27, 2017 | 22.77 | 22.92 | 22.67 | 22.86 | 3,306,738 | -0.06(-0.25%) |
Mar 24, 2017 | 23.01 | 23.15 | 22.84 | 22.92 | 3,224,056 | -0.02(-0.07%) |
Mar 23, 2017 | 23.07 | 23.22 | 22.88 | 22.94 | 3,285,995 | -0.14(-0.61%) |
Mar 22, 2017 | 22.91 | 23.19 | 22.82 | 23.08 | 3,372,940 | +0.16(+0.72%) |
Mar 21, 2017 | 23.08 | 23.22 | 22.85 | 22.91 | 8,917,148 | -0.30(-1.31%) |
Mar 20, 2017 | 23.30 | 23.40 | 23.13 | 23.22 | 5,327,568 | -0.41(-1.74%) |
Mar 17, 2017 | 23.59 | 23.74 | 23.50 | 23.63 | 5,362,525 | +0.13(+0.56%) |
Mar 16, 2017 | 23.41 | 23.53 | 23.28 | 23.50 | 4,242,060 | +0.18(+0.78%) |
Mar 15, 2017 | 23.25 | 23.39 | 23.08 | 23.31 | 3,504,297 | +0.13(+0.57%) |
Mar 14, 2017 | 23.03 | 23.20 | 22.93 | 23.18 | 3,287,557 | +0.14(+0.61%) |
Mar 13, 2017 | 23.08 | 23.17 | 22.93 | 23.04 | 4,406,746 | -0.03(-0.14%) |
Mar 10, 2017 | 22.98 | 23.14 | 22.94 | 23.08 | 5,522,156 | +0.16(+0.72%) |
Mar 09, 2017 | 22.85 | 23.03 | 22.78 | 22.91 | 2,895,450 | +0.09(+0.40%) |
Mar 08, 2017 | 23.09 | 23.09 | 22.61 | 22.82 | 7,551,907 | -0.37(-1.60%) |
Mar 07, 2017 | 23.15 | 23.26 | 23.06 | 23.19 | 3,210,593 | -0.01(-0.04%) |
Mar 06, 2017 | 23.20 | 23.27 | 23.08 | 23.20 | 4,161,623 | -0.11(-0.46%) |
Mar 03, 2017 | 23.31 | 23.34 | 23.11 | 23.31 | 2,969,434 | +0.02(+0.11%) |
Mar 02, 2017 | 23.17 | 23.30 | 23.06 | 23.28 | 4,492,444 | +0.01(+0.04%) |