Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.99 | 27.10 | 26.48 | 26.85 | 176,477 | -0.18(-0.67%) |
May 30, 2017 | 26.90 | 27.19 | 26.66 | 27.03 | 104,519 | +0.17(+0.63%) |
May 26, 2017 | 26.62 | 26.98 | 26.32 | 26.86 | 80,925 | +0.30(+1.13%) |
May 25, 2017 | 26.93 | 27.32 | 26.56 | 26.56 | 51,280 | -0.34(-1.26%) |
May 24, 2017 | 26.54 | 26.96 | 25.80 | 26.90 | 118,212 | +0.36(+1.36%) |
May 23, 2017 | 26.37 | 26.66 | 25.96 | 26.54 | 38,687 | +0.35(+1.34%) |
May 22, 2017 | 26.55 | 26.55 | 25.96 | 26.19 | 63,445 | -0.28(-1.06%) |
May 19, 2017 | 25.95 | 26.65 | 25.71 | 26.47 | 231,621 | +0.60(+2.32%) |
May 18, 2017 | 25.61 | 25.99 | 25.38 | 25.87 | 113,784 | +0.25(+0.98%) |
May 17, 2017 | 25.80 | 26.06 | 25.50 | 25.62 | 85,629 | -0.43(-1.65%) |
May 16, 2017 | 26.00 | 26.15 | 25.25 | 26.05 | 288,883 | +0.05(+0.19%) |
May 15, 2017 | 26.15 | 26.22 | 25.89 | 26.00 | 262,098 | +0.02(+0.08%) |
May 12, 2017 | 25.36 | 26.64 | 25.36 | 25.98 | 1,766,815 | +0.67(+2.65%) |
May 11, 2017 | 25.26 | 25.52 | 25.24 | 25.31 | 51,469 | +0.08(+0.32%) |
May 10, 2017 | 25.09 | 25.50 | 25.09 | 25.23 | 106,740 | +0.05(+0.20%) |
May 09, 2017 | 25.01 | 25.26 | 24.83 | 25.18 | 78,273 | +0.19(+0.76%) |
May 08, 2017 | 24.77 | 25.37 | 24.62 | 24.99 | 61,518 | +0.25(+1.01%) |
May 05, 2017 | 24.77 | 25.02 | 24.60 | 24.74 | 314,775 | -0.05(-0.20%) |
May 04, 2017 | 24.92 | 25.16 | 24.64 | 24.79 | 144,620 | -0.39(-1.55%) |
May 03, 2017 | 25.69 | 25.69 | 24.93 | 25.18 | 66,087 | -0.40(-1.56%) |
May 02, 2017 | 25.54 | 25.73 | 25.50 | 25.58 | 52,620 | +0.08(+0.31%) |
May 01, 2017 | 25.88 | 25.97 | 25.42 | 25.50 | 234,846 | -0.18(-0.70%) |
Apr 28, 2017 | 25.96 | 25.96 | 25.58 | 25.68 | 55,812 | -0.16(-0.62%) |
Apr 27, 2017 | 25.84 | 26.20 | 25.74 | 25.84 | 108,889 | -0.01(-0.04%) |
Apr 26, 2017 | 25.47 | 25.89 | 25.35 | 25.85 | 94,228 | +0.40(+1.57%) |
Apr 25, 2017 | 25.63 | 25.71 | 24.85 | 25.45 | 192,035 | -0.11(-0.43%) |
Apr 24, 2017 | 25.64 | 26.00 | 25.51 | 25.56 | 39,730 | +0.10(+0.39%) |
Apr 21, 2017 | 25.40 | 25.53 | 25.12 | 25.46 | 48,193 | +0.08(+0.32%) |
Apr 20, 2017 | 25.10 | 25.55 | 25.10 | 25.38 | 39,180 | +0.20(+0.79%) |
Apr 19, 2017 | 25.05 | 25.36 | 24.89 | 25.18 | 80,189 | +0.14(+0.56%) |
Apr 18, 2017 | 24.69 | 25.12 | 24.32 | 25.04 | 55,279 | +0.30(+1.21%) |
Apr 17, 2017 | 24.92 | 24.95 | 24.67 | 24.74 | 40,737 | -0.03(-0.12%) |
Apr 13, 2017 | 24.87 | 25.36 | 24.75 | 24.77 | 77,530 | +0.01(+0.04%) |
Apr 12, 2017 | 24.56 | 24.87 | 24.48 | 24.76 | 77,170 | +0.25(+1.02%) |
Apr 11, 2017 | 24.46 | 24.54 | 24.14 | 24.51 | 81,698 | -0.02(-0.08%) |
Apr 10, 2017 | 24.52 | 24.67 | 24.38 | 24.53 | 54,155 | +0.09(+0.37%) |
Apr 07, 2017 | 24.40 | 24.56 | 24.32 | 24.44 | 22,841 | +0.02(+0.08%) |
Apr 06, 2017 | 24.16 | 24.56 | 24.16 | 24.42 | 30,675 | +0.19(+0.78%) |
Apr 05, 2017 | 24.54 | 24.74 | 24.15 | 24.23 | 33,352 | -0.16(-0.66%) |
Apr 04, 2017 | 24.37 | 24.56 | 24.12 | 24.39 | 69,452 | +0.18(+0.74%) |
Apr 03, 2017 | 24.46 | 24.55 | 24.08 | 24.21 | 33,160 | -0.21(-0.86%) |
Mar 31, 2017 | 24.22 | 24.49 | 24.00 | 24.42 | 79,604 | +0.22(+0.91%) |
Mar 30, 2017 | 24.09 | 24.41 | 24.05 | 24.20 | 116,499 | +0.20(+0.83%) |
Mar 29, 2017 | 23.99 | 24.29 | 23.79 | 24.00 | 598,511 | +0.00(+0.00%) |
Mar 28, 2017 | 24.02 | 24.18 | 23.88 | 24.00 | 71,606 | +0.04(+0.17%) |
Mar 27, 2017 | 23.72 | 24.11 | 23.71 | 23.96 | 40,979 | -0.07(-0.29%) |
Mar 24, 2017 | 24.13 | 24.34 | 23.95 | 24.03 | 47,645 | +0.30(+1.26%) |
Mar 23, 2017 | 23.61 | 24.17 | 23.61 | 23.73 | 32,014 | +0.10(+0.42%) |
Mar 22, 2017 | 23.50 | 24.39 | 23.50 | 23.63 | 37,423 | +0.09(+0.38%) |
Mar 21, 2017 | 23.94 | 23.94 | 23.34 | 23.54 | 106,442 | -0.25(-1.05%) |
Mar 20, 2017 | 24.25 | 24.25 | 23.73 | 23.79 | 52,709 | -0.46(-1.90%) |
Mar 17, 2017 | 23.71 | 24.26 | 23.37 | 24.25 | 290,894 | +0.74(+3.15%) |
Mar 16, 2017 | 23.42 | 23.74 | 22.31 | 23.51 | 120,040 | +0.03(+0.13%) |
Mar 15, 2017 | 23.22 | 23.67 | 23.14 | 23.48 | 39,284 | +0.29(+1.25%) |
Mar 14, 2017 | 23.15 | 23.34 | 22.98 | 23.19 | 38,063 | -0.13(-0.56%) |
Mar 13, 2017 | 23.38 | 23.68 | 23.18 | 23.32 | 27,191 | +0.12(+0.52%) |
Mar 10, 2017 | 23.18 | 23.28 | 23.05 | 23.20 | 25,109 | +0.09(+0.39%) |
Mar 09, 2017 | 23.14 | 23.27 | 22.88 | 23.11 | 144,044 | -0.08(-0.34%) |
Mar 08, 2017 | 23.73 | 23.89 | 23.19 | 23.19 | 32,667 | -0.55(-2.32%) |
Mar 07, 2017 | 23.83 | 24.08 | 23.69 | 23.74 | 82,040 | -0.12(-0.50%) |
Mar 06, 2017 | 23.95 | 24.02 | 23.64 | 23.86 | 87,710 | +0.06(+0.25%) |
Mar 03, 2017 | 23.67 | 23.97 | 23.50 | 23.80 | 187,590 | +0.03(+0.13%) |
Mar 02, 2017 | 23.88 | 24.10 | 23.51 | 23.77 | 136,380 | -0.36(-1.49%) |