Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.33 | 26.44 | 26.11 | 26.38 | 618,600 | +0.11(+0.42%) |
May 30, 2017 | 26.10 | 26.30 | 26.04 | 26.26 | 241,886 | +0.11(+0.43%) |
May 26, 2017 | 26.30 | 26.30 | 26.11 | 26.15 | 215,023 | -0.15(-0.58%) |
May 25, 2017 | 26.12 | 26.37 | 26.03 | 26.30 | 364,304 | +0.14(+0.55%) |
May 24, 2017 | 25.99 | 26.19 | 25.99 | 26.16 | 440,982 | +0.18(+0.70%) |
May 23, 2017 | 25.67 | 26.14 | 25.67 | 25.98 | 690,924 | +0.29(+1.15%) |
May 22, 2017 | 25.59 | 25.73 | 25.48 | 25.68 | 449,581 | +0.13(+0.50%) |
May 19, 2017 | 25.48 | 25.56 | 25.26 | 25.56 | 683,838 | +0.12(+0.46%) |
May 18, 2017 | 25.54 | 25.68 | 25.23 | 25.44 | 454,471 | -0.09(-0.34%) |
May 17, 2017 | 25.58 | 25.67 | 25.43 | 25.52 | 417,572 | -0.06(-0.22%) |
May 16, 2017 | 25.66 | 25.79 | 25.49 | 25.58 | 339,937 | -0.10(-0.40%) |
May 15, 2017 | 25.68 | 25.82 | 25.64 | 25.68 | 537,426 | +0.00(+0.00%) |
May 12, 2017 | 25.82 | 25.83 | 25.64 | 25.68 | 344,307 | -0.08(-0.31%) |
May 11, 2017 | 25.66 | 25.77 | 25.54 | 25.76 | 394,006 | -0.02(-0.06%) |
May 10, 2017 | 25.84 | 25.88 | 25.67 | 25.78 | 562,395 | +0.00(+0.00%) |
May 09, 2017 | 26.13 | 26.13 | 25.71 | 25.78 | 656,318 | -0.33(-1.27%) |
May 08, 2017 | 26.45 | 26.60 | 25.99 | 26.11 | 910,420 | -0.39(-1.49%) |
May 05, 2017 | 26.54 | 26.68 | 26.43 | 26.50 | 459,886 | +0.08(+0.30%) |
May 04, 2017 | 26.32 | 26.44 | 26.16 | 26.42 | 518,528 | +0.11(+0.42%) |
May 03, 2017 | 26.46 | 26.49 | 26.30 | 26.31 | 550,115 | -0.16(-0.60%) |
May 02, 2017 | 26.42 | 26.53 | 26.28 | 26.47 | 394,913 | +0.06(+0.21%) |
May 01, 2017 | 26.47 | 26.57 | 26.16 | 26.42 | 572,855 | -0.01(-0.03%) |
Apr 28, 2017 | 26.64 | 26.64 | 26.31 | 26.42 | 516,602 | -0.27(-1.00%) |
Apr 27, 2017 | 26.53 | 26.87 | 26.49 | 26.69 | 397,706 | +0.16(+0.59%) |
Apr 26, 2017 | 26.55 | 26.72 | 26.50 | 26.53 | 483,121 | -0.06(-0.21%) |
Apr 25, 2017 | 26.75 | 26.79 | 26.56 | 26.59 | 558,187 | -0.18(-0.68%) |
Apr 24, 2017 | 26.62 | 26.80 | 26.40 | 26.77 | 520,509 | +0.22(+0.83%) |
Apr 21, 2017 | 26.41 | 26.64 | 26.37 | 26.55 | 488,081 | +0.17(+0.66%) |
Apr 20, 2017 | 26.49 | 26.49 | 26.16 | 26.38 | 421,091 | -0.13(-0.48%) |
Apr 19, 2017 | 26.61 | 26.65 | 26.46 | 26.50 | 459,282 | -0.11(-0.41%) |
Apr 18, 2017 | 26.72 | 26.76 | 26.55 | 26.61 | 470,968 | -0.06(-0.21%) |
Apr 17, 2017 | 26.53 | 26.70 | 26.47 | 26.67 | 509,005 | +0.18(+0.68%) |
Apr 13, 2017 | 26.64 | 26.67 | 26.45 | 26.49 | 442,981 | -0.17(-0.65%) |
Apr 12, 2017 | 26.64 | 26.71 | 26.48 | 26.66 | 468,766 | +0.05(+0.18%) |
Apr 11, 2017 | 26.50 | 26.74 | 26.38 | 26.61 | 526,387 | +0.10(+0.39%) |
Apr 10, 2017 | 26.53 | 26.57 | 26.33 | 26.51 | 352,665 | -0.01(-0.03%) |
Apr 07, 2017 | 26.56 | 26.64 | 26.47 | 26.52 | 445,043 | -0.05(-0.18%) |
Apr 06, 2017 | 26.60 | 26.61 | 26.40 | 26.57 | 498,885 | -0.08(-0.30%) |
Apr 05, 2017 | 26.33 | 26.69 | 26.27 | 26.64 | 2,497,682 | +0.30(+1.14%) |
Apr 04, 2017 | 26.10 | 26.40 | 26.02 | 26.34 | 704,214 | +0.20(+0.78%) |
Apr 03, 2017 | 26.12 | 26.18 | 25.87 | 26.14 | 933,934 | -0.12(-0.45%) |
Mar 31, 2017 | 26.40 | 26.58 | 26.24 | 26.26 | 864,494 | -0.12(-0.45%) |
Mar 30, 2017 | 26.31 | 26.38 | 26.13 | 26.38 | 672,115 | +0.05(+0.18%) |
Mar 29, 2017 | 26.39 | 26.39 | 26.18 | 26.33 | 674,158 | -0.12(-0.45%) |
Mar 28, 2017 | 26.34 | 26.47 | 26.20 | 26.45 | 465,839 | +0.07(+0.27%) |
Mar 27, 2017 | 26.61 | 26.70 | 26.24 | 26.38 | 609,202 | -0.17(-0.65%) |
Mar 24, 2017 | 26.38 | 26.62 | 26.35 | 26.55 | 363,361 | +0.16(+0.60%) |
Mar 23, 2017 | 26.37 | 26.75 | 26.31 | 26.39 | 503,485 | -0.08(-0.30%) |
Mar 22, 2017 | 26.25 | 26.57 | 26.24 | 26.47 | 717,313 | +0.22(+0.84%) |
Mar 21, 2017 | 26.11 | 26.31 | 26.02 | 26.25 | 813,078 | +0.12(+0.45%) |
Mar 20, 2017 | 26.35 | 26.39 | 26.09 | 26.13 | 491,387 | -0.12(-0.45%) |
Mar 17, 2017 | 25.97 | 26.39 | 25.97 | 26.25 | 992,437 | +0.28(+1.06%) |
Mar 16, 2017 | 26.17 | 26.32 | 25.92 | 25.97 | 597,130 | -0.27(-1.02%) |
Mar 15, 2017 | 25.83 | 26.44 | 25.83 | 26.24 | 1,119,074 | +0.49(+1.90%) |
Mar 14, 2017 | 25.87 | 25.93 | 25.71 | 25.75 | 382,371 | -0.17(-0.67%) |
Mar 13, 2017 | 25.70 | 25.97 | 25.67 | 25.93 | 645,540 | +0.28(+1.11%) |
Mar 10, 2017 | 25.68 | 25.82 | 25.52 | 25.64 | 670,812 | +0.03(+0.12%) |
Mar 09, 2017 | 25.58 | 25.82 | 25.51 | 25.61 | 856,087 | +0.05(+0.19%) |
Mar 08, 2017 | 25.82 | 25.85 | 25.51 | 25.56 | 966,538 | -0.43(-1.64%) |
Mar 07, 2017 | 25.92 | 26.12 | 25.87 | 25.99 | 1,128,525 | +0.07(+0.27%) |
Mar 06, 2017 | 26.03 | 26.20 | 25.90 | 25.92 | 875,273 | -0.35(-1.35%) |
Mar 03, 2017 | 26.21 | 26.31 | 26.04 | 26.27 | 751,328 | -0.02(-0.09%) |
Mar 02, 2017 | 26.34 | 26.49 | 26.22 | 26.30 | 671,575 | -0.06(-0.24%) |