Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.83 | 26.83 | 26.77 | 26.77 | 2,933 | +0.45(+1.69%) |
May 30, 2017 | 26.51 | 26.51 | 26.33 | 26.33 | 2,001 | -0.07(-0.27%) |
May 26, 2017 | 26.31 | 26.41 | 26.31 | 26.40 | 4,791 | -0.18(-0.68%) |
May 25, 2017 | 26.76 | 26.76 | 26.54 | 26.58 | 17,887 | -0.16(-0.60%) |
May 24, 2017 | 26.74 | 26.74 | 26.66 | 26.74 | 1,446 | -0.25(-0.91%) |
May 23, 2017 | 27.00 | 27.00 | 26.78 | 26.98 | 1,872 | -0.02(-0.06%) |
May 22, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 1,765 | +0.45(+1.69%) |
May 19, 2017 | 26.45 | 26.70 | 26.45 | 26.55 | 3,781 | +0.30(+1.14%) |
May 18, 2017 | 25.83 | 26.25 | 25.83 | 26.25 | 7,414 | -0.06(-0.23%) |
May 17, 2017 | 26.61 | 26.61 | 26.31 | 26.31 | 19,687 | -0.40(-1.50%) |
May 16, 2017 | 26.91 | 26.91 | 26.71 | 26.71 | 1,276 | -0.14(-0.52%) |
May 15, 2017 | 26.59 | 26.85 | 26.52 | 26.85 | 3,327 | +0.31(+1.17%) |
May 12, 2017 | 26.34 | 26.54 | 26.34 | 26.54 | 3,062 | +0.14(+0.55%) |
May 11, 2017 | 26.25 | 26.52 | 26.22 | 26.39 | 26,909 | -0.04(-0.13%) |
May 10, 2017 | 26.48 | 26.48 | 26.43 | 26.43 | 1,011 | -0.22(-0.83%) |
May 09, 2017 | 26.72 | 26.77 | 26.62 | 26.65 | 16,134 | -0.05(-0.19%) |
May 08, 2017 | 26.75 | 26.91 | 26.70 | 26.70 | 1,673 | -0.82(-2.98%) |
May 05, 2017 | 27.37 | 27.57 | 27.30 | 27.52 | 2,751 | -0.69(-2.45%) |
May 04, 2017 | 27.94 | 28.22 | 27.94 | 28.21 | 1,892 | +0.76(+2.77%) |
May 03, 2017 | 27.31 | 27.54 | 27.31 | 27.45 | 3,245 | +0.39(+1.44%) |
May 02, 2017 | 26.96 | 27.18 | 26.96 | 27.06 | 2,402 | +0.49(+1.84%) |
May 01, 2017 | 26.77 | 26.77 | 26.57 | 26.57 | 6,881 | -0.19(-0.71%) |
Apr 28, 2017 | 26.86 | 26.86 | 26.76 | 26.76 | 330 | +0.38(+1.44%) |
Apr 27, 2017 | 26.45 | 26.45 | 26.38 | 26.38 | 522 | -0.48(-1.79%) |
Apr 26, 2017 | 26.95 | 26.95 | 26.74 | 26.86 | 23,565 | -0.34(-1.25%) |
Apr 25, 2017 | 27.22 | 27.33 | 27.16 | 27.20 | 15,163 | +0.01(+0.04%) |
Apr 24, 2017 | 26.87 | 27.22 | 26.87 | 27.19 | 39,632 | +2.23(+8.93%) |
Apr 21, 2017 | 25.06 | 25.19 | 24.96 | 24.96 | 2,079 | +0.00(+0.00%) |
Apr 20, 2017 | 24.91 | 25.07 | 24.91 | 24.96 | 3,360 | +0.55(+2.25%) |
Apr 19, 2017 | 24.39 | 24.41 | 24.39 | 24.41 | 455 | +0.13(+0.54%) |
Apr 18, 2017 | 24.33 | 24.34 | 24.28 | 24.28 | 4,314 | -0.42(-1.72%) |
Apr 17, 2017 | 24.48 | 24.87 | 24.48 | 24.70 | 3,121 | +0.22(+0.92%) |
Apr 13, 2017 | 24.54 | 24.55 | 24.48 | 24.48 | 579 | -0.62(-2.47%) |
Apr 12, 2017 | 24.95 | 25.10 | 24.89 | 25.10 | 14,838 | +0.19(+0.76%) |
Apr 11, 2017 | 24.95 | 25.11 | 24.91 | 24.91 | 3,143 | -0.04(-0.16%) |
Apr 10, 2017 | 25.00 | 25.05 | 24.93 | 24.95 | 7,171 | -0.03(-0.12%) |
Apr 07, 2017 | 24.99 | 25.05 | 24.98 | 24.98 | 2,125 | -0.22(-0.87%) |
Apr 06, 2017 | 25.24 | 25.32 | 25.20 | 25.20 | 7,688 | +0.08(+0.32%) |
Apr 05, 2017 | 25.43 | 25.43 | 25.10 | 25.12 | 5,245 | -0.15(-0.59%) |
Apr 04, 2017 | 25.31 | 25.46 | 25.26 | 25.27 | 5,308 | -0.43(-1.67%) |
Apr 03, 2017 | 25.59 | 25.70 | 25.31 | 25.70 | 3,147 | -0.02(-0.08%) |
Mar 31, 2017 | 25.81 | 25.92 | 25.72 | 25.72 | 44,311 | -0.09(-0.35%) |
Mar 30, 2017 | 25.84 | 25.94 | 25.81 | 25.81 | 38,861 | +0.08(+0.31%) |
Mar 29, 2017 | 26.03 | 26.03 | 25.73 | 25.73 | 18,665 | -0.17(-0.66%) |
Mar 28, 2017 | 25.68 | 26.00 | 25.68 | 25.90 | 19,138 | +0.29(+1.13%) |
Mar 27, 2017 | 25.39 | 25.75 | 25.39 | 25.61 | 24,032 | +0.13(+0.51%) |
Mar 24, 2017 | 25.25 | 25.48 | 25.22 | 25.48 | 772,555 | +0.16(+0.63%) |
Mar 23, 2017 | 25.35 | 25.40 | 25.32 | 25.32 | 3,729 | +0.04(+0.16%) |
Mar 22, 2017 | 25.33 | 25.34 | 25.28 | 25.28 | 586 | -0.33(-1.29%) |
Mar 21, 2017 | 26.03 | 26.07 | 25.61 | 25.61 | 6,003 | -0.01(-0.04%) |
Mar 20, 2017 | 25.71 | 25.71 | 25.62 | 25.62 | 20,635 | -0.10(-0.39%) |
Mar 17, 2017 | 25.72 | 25.72 | 25.72 | 25.72 | 175 | +0.14(+0.55%) |
Mar 16, 2017 | 25.58 | 25.72 | 25.58 | 25.58 | 986 | +0.33(+1.31%) |
Mar 15, 2017 | 25.33 | 25.35 | 25.21 | 25.25 | 5,152 | -0.19(-0.75%) |
Mar 13, 2017 | 25.44 | 25.44 | 25.44 | 123 | -0.29(-1.13%) | |
Mar 10, 2017 | 25.49 | 25.73 | 25.34 | 25.73 | 7,895 | +0.42(+1.67%) |
Mar 09, 2017 | 25.43 | 25.48 | 25.31 | 25.31 | 1,014 | +0.32(+1.27%) |
Mar 08, 2017 | 25.25 | 25.25 | 24.99 | 24.99 | 2,347 | +0.06(+0.24%) |
Mar 06, 2017 | 24.93 | 24.93 | 24.93 | 45 | -0.12(-0.50%) | |
Mar 03, 2017 | 24.89 | 25.05 | 24.77 | 25.05 | 1,997 | +0.82(+3.40%) |
Mar 02, 2017 | 24.39 | 24.39 | 24.23 | 24.23 | 2,632 | +0.08(+0.33%) |