Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.74 | 25.98 | 25.17 | 25.48 | 347,223 | -0.44(-1.72%) |
May 30, 2017 | 26.28 | 26.41 | 25.92 | 25.92 | 156,466 | -0.44(-1.69%) |
May 26, 2017 | 26.19 | 26.68 | 26.17 | 26.37 | 182,374 | +0.09(+0.34%) |
May 25, 2017 | 26.63 | 26.68 | 25.88 | 26.28 | 230,895 | -0.36(-1.34%) |
May 24, 2017 | 26.94 | 26.99 | 26.19 | 26.63 | 138,288 | -0.22(-0.83%) |
May 23, 2017 | 26.86 | 26.99 | 26.68 | 26.86 | 134,530 | +0.00(+0.00%) |
May 22, 2017 | 26.14 | 26.86 | 26.01 | 26.86 | 118,730 | +0.76(+2.90%) |
May 19, 2017 | 26.23 | 26.68 | 26.03 | 26.10 | 137,718 | +0.00(+0.00%) |
May 18, 2017 | 26.28 | 26.48 | 25.97 | 26.10 | 70,216 | -0.22(-0.84%) |
May 17, 2017 | 26.68 | 27.12 | 26.14 | 26.32 | 248,885 | -0.58(-2.15%) |
May 16, 2017 | 27.08 | 27.12 | 26.54 | 26.90 | 121,459 | -0.09(-0.33%) |
May 15, 2017 | 26.72 | 27.08 | 26.54 | 26.99 | 133,109 | +0.40(+1.51%) |
May 12, 2017 | 27.26 | 27.26 | 26.45 | 26.59 | 209,170 | -0.44(-1.64%) |
May 11, 2017 | 26.94 | 27.30 | 26.90 | 27.03 | 234,802 | +0.18(+0.66%) |
May 10, 2017 | 27.08 | 27.26 | 26.72 | 26.86 | 125,334 | -0.18(-0.66%) |
May 09, 2017 | 27.08 | 27.21 | 26.68 | 27.03 | 167,357 | -0.13(-0.49%) |
May 08, 2017 | 27.61 | 27.61 | 26.90 | 27.17 | 209,117 | -0.31(-1.13%) |
May 05, 2017 | 26.94 | 27.66 | 26.59 | 27.48 | 128,545 | +0.53(+1.98%) |
May 04, 2017 | 27.12 | 27.26 | 26.90 | 26.94 | 184,265 | -0.22(-0.82%) |
May 03, 2017 | 27.66 | 27.66 | 26.94 | 27.17 | 110,128 | -0.60(-2.16%) |
May 02, 2017 | 27.86 | 27.94 | 27.64 | 27.77 | 106,671 | -0.09(-0.32%) |
May 01, 2017 | 27.77 | 27.90 | 27.55 | 27.86 | 122,879 | +0.04(+0.16%) |
Apr 28, 2017 | 27.72 | 27.81 | 27.46 | 27.81 | 147,837 | +0.26(+0.96%) |
Apr 27, 2017 | 27.64 | 27.90 | 27.46 | 27.55 | 137,133 | -0.13(-0.48%) |
Apr 26, 2017 | 27.81 | 28.30 | 27.68 | 27.68 | 159,578 | -0.22(-0.79%) |
Apr 25, 2017 | 27.81 | 27.99 | 27.72 | 27.90 | 116,144 | +0.04(+0.16%) |
Apr 24, 2017 | 27.55 | 28.25 | 27.41 | 27.86 | 209,687 | +0.44(+1.61%) |
Apr 21, 2017 | 28.21 | 28.21 | 27.37 | 27.41 | 112,523 | -0.79(-2.81%) |
Apr 20, 2017 | 27.64 | 28.25 | 27.41 | 28.21 | 123,553 | +0.57(+2.07%) |
Apr 19, 2017 | 28.03 | 28.52 | 27.59 | 27.64 | 160,297 | -0.35(-1.26%) |
Apr 18, 2017 | 28.12 | 28.38 | 27.68 | 27.99 | 425,850 | -0.13(-0.47%) |
Apr 17, 2017 | 28.08 | 28.16 | 27.83 | 28.12 | 209,603 | +0.04(+0.16%) |
Apr 13, 2017 | 28.09 | 28.78 | 28.03 | 28.08 | 231,518 | -0.18(-0.62%) |
Apr 12, 2017 | 27.99 | 28.30 | 27.99 | 28.25 | 234,519 | +0.22(+0.79%) |
Apr 11, 2017 | 28.34 | 28.43 | 27.99 | 28.03 | 177,657 | -0.35(-1.24%) |
Apr 10, 2017 | 28.21 | 28.47 | 28.03 | 28.38 | 103,956 | +0.26(+0.94%) |
Apr 07, 2017 | 28.38 | 28.38 | 27.94 | 28.12 | 218,057 | -0.26(-0.93%) |
Apr 06, 2017 | 27.81 | 28.43 | 27.81 | 28.38 | 133,391 | +0.62(+2.22%) |
Apr 05, 2017 | 28.30 | 28.41 | 27.68 | 27.77 | 162,268 | -0.40(-1.41%) |
Apr 04, 2017 | 28.12 | 28.30 | 27.68 | 28.16 | 109,885 | -0.04(-0.16%) |
Apr 03, 2017 | 27.90 | 28.34 | 27.59 | 28.21 | 218,990 | +0.04(+0.16%) |
Mar 31, 2017 | 27.68 | 28.25 | 27.37 | 28.16 | 377,793 | +0.40(+1.43%) |
Mar 30, 2017 | 27.86 | 27.99 | 27.28 | 27.77 | 187,647 | +0.04(+0.16%) |
Mar 29, 2017 | 27.59 | 28.08 | 27.52 | 27.72 | 119,107 | +0.04(+0.16%) |
Mar 28, 2017 | 27.15 | 27.68 | 26.93 | 27.68 | 278,677 | +0.57(+2.11%) |
Mar 27, 2017 | 27.64 | 27.64 | 26.97 | 27.11 | 73,659 | -0.62(-2.23%) |
Mar 24, 2017 | 27.81 | 28.03 | 27.28 | 27.72 | 113,581 | +0.09(+0.32%) |
Mar 23, 2017 | 27.41 | 27.90 | 27.28 | 27.64 | 96,227 | +0.31(+1.13%) |
Mar 22, 2017 | 27.46 | 27.77 | 27.11 | 27.33 | 202,756 | -0.31(-1.12%) |
Mar 21, 2017 | 27.46 | 27.86 | 26.93 | 27.64 | 186,006 | +0.09(+0.32%) |
Mar 20, 2017 | 27.64 | 27.90 | 27.05 | 27.55 | 270,439 | -0.22(-0.79%) |
Mar 17, 2017 | 27.41 | 27.94 | 27.28 | 27.77 | 479,520 | +0.31(+1.12%) |
Mar 16, 2017 | 27.19 | 27.59 | 27.06 | 27.46 | 470,449 | +0.18(+0.65%) |
Mar 15, 2017 | 27.46 | 27.46 | 26.62 | 27.28 | 481,380 | -0.04(-0.16%) |
Mar 14, 2017 | 26.93 | 27.50 | 26.62 | 27.33 | 355,664 | +0.00(+0.00%) |
Mar 13, 2017 | 27.55 | 27.66 | 26.89 | 27.33 | 364,595 | -0.31(-1.12%) |
Mar 10, 2017 | 27.19 | 28.21 | 27.19 | 27.64 | 278,458 | +0.48(+1.79%) |
Mar 09, 2017 | 26.67 | 27.28 | 26.36 | 27.15 | 259,912 | +0.44(+1.65%) |
Mar 08, 2017 | 27.19 | 27.86 | 26.67 | 26.71 | 415,449 | -0.66(-2.42%) |
Mar 07, 2017 | 27.64 | 27.66 | 26.89 | 27.37 | 288,342 | -0.31(-1.11%) |
Mar 06, 2017 | 27.59 | 27.94 | 27.41 | 27.68 | 98,373 | -0.09(-0.32%) |
Mar 03, 2017 | 27.77 | 28.12 | 27.59 | 27.77 | 87,030 | +0.04(+0.16%) |
Mar 02, 2017 | 27.68 | 27.99 | 27.68 | 27.72 | 94,184 | -0.18(-0.63%) |