Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.34 | 26.45 | 26.13 | 26.39 | 618,309 | +0.11(+0.42%) |
May 30, 2017 | 26.11 | 26.31 | 26.05 | 26.28 | 241,773 | +0.11(+0.43%) |
May 26, 2017 | 26.32 | 26.32 | 26.13 | 26.17 | 214,922 | -0.15(-0.57%) |
May 25, 2017 | 26.13 | 26.38 | 26.05 | 26.32 | 364,133 | +0.14(+0.55%) |
May 24, 2017 | 26.00 | 26.21 | 26.00 | 26.17 | 440,774 | +0.18(+0.70%) |
May 23, 2017 | 25.68 | 26.15 | 25.68 | 25.99 | 690,599 | +0.29(+1.15%) |
May 22, 2017 | 25.60 | 25.74 | 25.49 | 25.70 | 449,369 | +0.13(+0.50%) |
May 19, 2017 | 25.49 | 25.57 | 25.28 | 25.57 | 683,516 | +0.12(+0.46%) |
May 18, 2017 | 25.55 | 25.69 | 25.25 | 25.45 | 454,257 | -0.09(-0.34%) |
May 17, 2017 | 25.59 | 25.68 | 25.44 | 25.54 | 417,375 | -0.06(-0.22%) |
May 16, 2017 | 25.67 | 25.80 | 25.50 | 25.59 | 339,777 | -0.10(-0.40%) |
May 15, 2017 | 25.69 | 25.83 | 25.65 | 25.69 | 537,173 | +0.00(+0.00%) |
May 12, 2017 | 25.83 | 25.84 | 25.66 | 25.69 | 344,145 | -0.08(-0.31%) |
May 11, 2017 | 25.67 | 25.79 | 25.56 | 25.77 | 393,821 | -0.02(-0.06%) |
May 10, 2017 | 25.85 | 25.89 | 25.69 | 25.79 | 562,130 | +0.00(+0.00%) |
May 09, 2017 | 26.14 | 26.14 | 25.73 | 25.79 | 656,009 | -0.33(-1.27%) |
May 08, 2017 | 26.46 | 26.62 | 26.01 | 26.12 | 909,991 | -0.39(-1.49%) |
May 05, 2017 | 26.55 | 26.69 | 26.44 | 26.51 | 459,670 | +0.08(+0.30%) |
May 04, 2017 | 26.33 | 26.45 | 26.17 | 26.44 | 518,284 | +0.11(+0.42%) |
May 03, 2017 | 26.48 | 26.51 | 26.31 | 26.33 | 549,856 | -0.16(-0.60%) |
May 02, 2017 | 26.43 | 26.55 | 26.29 | 26.48 | 394,727 | +0.06(+0.21%) |
May 01, 2017 | 26.48 | 26.59 | 26.18 | 26.43 | 572,586 | -0.01(-0.03%) |
Apr 28, 2017 | 26.66 | 26.66 | 26.33 | 26.44 | 516,359 | -0.27(-1.00%) |
Apr 27, 2017 | 26.54 | 26.88 | 26.51 | 26.70 | 397,519 | +0.16(+0.59%) |
Apr 26, 2017 | 26.56 | 26.73 | 26.51 | 26.55 | 482,894 | -0.06(-0.21%) |
Apr 25, 2017 | 26.76 | 26.81 | 26.57 | 26.60 | 557,924 | -0.18(-0.68%) |
Apr 24, 2017 | 26.63 | 26.81 | 26.41 | 26.78 | 520,265 | +0.22(+0.83%) |
Apr 21, 2017 | 26.42 | 26.65 | 26.38 | 26.56 | 487,852 | +0.17(+0.66%) |
Apr 20, 2017 | 26.50 | 26.50 | 26.17 | 26.39 | 420,893 | -0.13(-0.48%) |
Apr 19, 2017 | 26.63 | 26.66 | 26.47 | 26.51 | 459,066 | -0.11(-0.41%) |
Apr 18, 2017 | 26.74 | 26.78 | 26.56 | 26.63 | 470,747 | -0.06(-0.21%) |
Apr 17, 2017 | 26.55 | 26.71 | 26.48 | 26.68 | 508,765 | +0.18(+0.68%) |
Apr 13, 2017 | 26.65 | 26.68 | 26.46 | 26.50 | 442,773 | -0.17(-0.65%) |
Apr 12, 2017 | 26.65 | 26.72 | 26.49 | 26.67 | 468,545 | +0.05(+0.18%) |
Apr 11, 2017 | 26.51 | 26.76 | 26.40 | 26.63 | 526,139 | +0.10(+0.39%) |
Apr 10, 2017 | 26.55 | 26.59 | 26.34 | 26.52 | 352,499 | -0.01(-0.03%) |
Apr 07, 2017 | 26.57 | 26.65 | 26.48 | 26.53 | 444,833 | -0.05(-0.18%) |
Apr 06, 2017 | 26.61 | 26.63 | 26.41 | 26.58 | 498,651 | -0.08(-0.30%) |
Apr 05, 2017 | 26.34 | 26.70 | 26.29 | 26.66 | 2,496,507 | +0.30(+1.14%) |
Apr 04, 2017 | 26.11 | 26.41 | 26.03 | 26.36 | 703,882 | +0.21(+0.78%) |
Apr 03, 2017 | 26.13 | 26.19 | 25.88 | 26.15 | 933,494 | -0.12(-0.45%) |
Mar 31, 2017 | 26.41 | 26.59 | 26.25 | 26.27 | 864,087 | -0.12(-0.45%) |
Mar 30, 2017 | 26.33 | 26.40 | 26.14 | 26.39 | 671,799 | +0.05(+0.18%) |
Mar 29, 2017 | 26.40 | 26.40 | 26.19 | 26.34 | 673,840 | -0.12(-0.45%) |
Mar 28, 2017 | 26.35 | 26.48 | 26.22 | 26.46 | 465,620 | +0.07(+0.27%) |
Mar 27, 2017 | 26.63 | 26.71 | 26.26 | 26.39 | 608,916 | -0.17(-0.65%) |
Mar 24, 2017 | 26.40 | 26.63 | 26.37 | 26.56 | 363,190 | +0.16(+0.60%) |
Mar 23, 2017 | 26.38 | 26.77 | 26.33 | 26.40 | 503,248 | -0.08(-0.30%) |
Mar 22, 2017 | 26.26 | 26.59 | 26.25 | 26.48 | 716,975 | +0.22(+0.84%) |
Mar 21, 2017 | 26.12 | 26.32 | 26.03 | 26.26 | 812,695 | +0.12(+0.45%) |
Mar 20, 2017 | 26.37 | 26.40 | 26.10 | 26.14 | 491,156 | -0.12(-0.45%) |
Mar 17, 2017 | 25.98 | 26.40 | 25.98 | 26.26 | 991,970 | +0.28(+1.06%) |
Mar 16, 2017 | 26.18 | 26.33 | 25.93 | 25.99 | 596,850 | -0.27(-1.02%) |
Mar 15, 2017 | 25.84 | 26.45 | 25.84 | 26.25 | 1,118,547 | +0.49(+1.90%) |
Mar 14, 2017 | 25.88 | 25.94 | 25.72 | 25.77 | 382,191 | -0.17(-0.67%) |
Mar 13, 2017 | 25.71 | 25.99 | 25.69 | 25.94 | 645,236 | +0.28(+1.11%) |
Mar 10, 2017 | 25.69 | 25.84 | 25.53 | 25.66 | 670,497 | +0.03(+0.12%) |
Mar 09, 2017 | 25.59 | 25.84 | 25.52 | 25.62 | 855,684 | +0.05(+0.18%) |
Mar 08, 2017 | 25.83 | 25.86 | 25.52 | 25.58 | 966,083 | -0.43(-1.64%) |
Mar 07, 2017 | 25.93 | 26.14 | 25.88 | 26.00 | 1,127,994 | +0.07(+0.27%) |
Mar 06, 2017 | 26.04 | 26.21 | 25.91 | 25.93 | 874,861 | -0.35(-1.35%) |
Mar 03, 2017 | 26.22 | 26.32 | 26.05 | 26.29 | 750,975 | -0.02(-0.09%) |
Mar 02, 2017 | 26.35 | 26.50 | 26.23 | 26.31 | 671,259 | -0.06(-0.24%) |