Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.73 | 26.16 | 25.52 | 25.80 | 6,410 | +0.03(+0.12%) |
May 30, 2017 | 26.15 | 26.48 | 25.72 | 25.77 | 4,132 | -0.45(-1.72%) |
May 26, 2017 | 26.18 | 26.98 | 26.18 | 26.22 | 5,997 | +0.17(+0.65%) |
May 25, 2017 | 26.45 | 27.24 | 25.22 | 26.05 | 6,494 | -0.34(-1.29%) |
May 24, 2017 | 25.94 | 26.56 | 25.94 | 26.39 | 13,192 | +0.45(+1.73%) |
May 23, 2017 | 25.94 | 26.30 | 25.73 | 25.94 | 3,527 | +0.17(+0.66%) |
May 22, 2017 | 25.44 | 25.84 | 25.31 | 25.77 | 10,305 | +0.39(+1.54%) |
May 19, 2017 | 26.18 | 26.21 | 25.28 | 25.38 | 13,799 | -0.92(-3.50%) |
May 18, 2017 | 26.80 | 27.23 | 26.13 | 26.30 | 9,785 | +0.40(+1.54%) |
May 17, 2017 | 27.04 | 27.07 | 25.71 | 25.90 | 11,506 | -1.28(-4.71%) |
May 16, 2017 | 27.22 | 27.22 | 27.05 | 27.18 | 4,833 | -0.15(-0.55%) |
May 15, 2017 | 27.52 | 27.60 | 27.17 | 27.33 | 2,878 | +0.15(+0.55%) |
May 12, 2017 | 27.14 | 27.24 | 27.00 | 27.18 | 3,568 | +0.04(+0.15%) |
May 11, 2017 | 27.99 | 27.99 | 27.01 | 27.14 | 5,853 | -1.13(-4.00%) |
May 10, 2017 | 28.50 | 28.50 | 28.25 | 28.27 | 6,917 | -0.13(-0.46%) |
May 09, 2017 | 28.74 | 28.74 | 28.25 | 28.40 | 6,279 | -0.17(-0.60%) |
May 08, 2017 | 28.26 | 28.90 | 28.26 | 28.57 | 4,338 | +0.27(+0.95%) |
May 05, 2017 | 28.60 | 28.60 | 28.25 | 28.30 | 5,293 | -0.22(-0.77%) |
May 04, 2017 | 28.25 | 28.64 | 28.25 | 28.52 | 1,554 | +0.42(+1.49%) |
May 03, 2017 | 28.82 | 28.82 | 26.27 | 28.10 | 9,550 | -0.64(-2.23%) |
May 02, 2017 | 29.15 | 29.25 | 27.72 | 28.74 | 6,516 | -0.44(-1.51%) |
May 01, 2017 | 29.19 | 29.19 | 27.20 | 29.18 | 11,567 | +0.19(+0.66%) |
Apr 28, 2017 | 28.89 | 29.24 | 28.60 | 28.99 | 10,083 | -0.18(-0.62%) |
Apr 27, 2017 | 29.16 | 29.56 | 27.60 | 29.17 | 7,938 | +0.24(+0.83%) |
Apr 26, 2017 | 27.25 | 29.20 | 27.25 | 28.93 | 11,331 | +0.17(+0.59%) |
Apr 25, 2017 | 28.50 | 28.84 | 26.34 | 28.76 | 10,358 | +0.27(+0.95%) |
Apr 24, 2017 | 27.69 | 28.69 | 26.72 | 28.49 | 9,852 | +1.00(+3.64%) |
Apr 21, 2017 | 27.05 | 27.56 | 26.57 | 27.49 | 10,616 | +0.09(+0.33%) |
Apr 20, 2017 | 27.37 | 27.75 | 26.89 | 27.40 | 10,936 | +0.58(+2.16%) |
Apr 19, 2017 | 26.26 | 27.11 | 26.15 | 26.82 | 6,379 | +0.90(+3.47%) |
Apr 18, 2017 | 25.70 | 26.20 | 25.37 | 25.92 | 12,184 | +0.06(+0.23%) |
Apr 17, 2017 | 26.00 | 26.09 | 25.55 | 25.86 | 10,742 | +0.28(+1.09%) |
Apr 13, 2017 | 25.80 | 26.00 | 25.50 | 25.58 | 18,396 | +0.05(+0.20%) |
Apr 12, 2017 | 26.01 | 26.01 | 25.50 | 25.53 | 9,244 | -0.50(-1.92%) |
Apr 11, 2017 | 26.06 | 26.32 | 25.91 | 26.03 | 18,978 | -0.13(-0.50%) |
Apr 10, 2017 | 26.20 | 26.20 | 26.03 | 26.16 | 2,470 | -0.02(-0.08%) |
Apr 07, 2017 | 25.84 | 26.30 | 25.55 | 26.18 | 22,527 | +0.33(+1.28%) |
Apr 06, 2017 | 25.91 | 26.00 | 25.70 | 25.85 | 20,277 | +0.00(+0.00%) |
Apr 05, 2017 | 26.03 | 26.14 | 25.85 | 25.85 | 11,514 | -0.14(-0.54%) |
Apr 04, 2017 | 25.90 | 26.33 | 25.85 | 25.99 | 7,634 | -0.04(-0.15%) |
Apr 03, 2017 | 25.98 | 26.44 | 25.98 | 26.03 | 6,160 | +0.12(+0.46%) |
Mar 31, 2017 | 26.30 | 26.30 | 25.86 | 25.91 | 14,863 | -0.34(-1.30%) |
Mar 30, 2017 | 26.08 | 26.30 | 25.77 | 26.25 | 11,042 | +0.13(+0.50%) |
Mar 29, 2017 | 26.00 | 26.32 | 26.00 | 26.12 | 4,164 | -0.05(-0.19%) |
Mar 28, 2017 | 25.91 | 26.19 | 25.84 | 26.17 | 7,863 | +0.17(+0.65%) |
Mar 27, 2017 | 26.11 | 26.36 | 25.90 | 26.00 | 2,751 | +0.00(+0.00%) |
Mar 24, 2017 | 25.91 | 26.25 | 25.87 | 26.00 | 6,637 | +0.13(+0.50%) |
Mar 23, 2017 | 25.90 | 26.64 | 25.87 | 25.87 | 5,289 | -0.01(-0.04%) |
Mar 22, 2017 | 26.52 | 26.67 | 25.85 | 25.88 | 17,950 | -0.62(-2.34%) |
Mar 21, 2017 | 26.98 | 26.98 | 26.47 | 26.50 | 10,301 | -0.48(-1.78%) |
Mar 20, 2017 | 26.82 | 27.10 | 26.82 | 26.98 | 8,463 | +0.00(+0.00%) |
Mar 17, 2017 | 26.01 | 26.99 | 26.01 | 26.98 | 66,103 | +0.78(+2.98%) |
Mar 16, 2017 | 26.10 | 26.41 | 26.10 | 26.20 | 7,606 | +0.07(+0.27%) |
Mar 15, 2017 | 26.67 | 26.67 | 26.10 | 26.13 | 5,415 | +0.02(+0.08%) |
Mar 14, 2017 | 26.65 | 26.65 | 26.10 | 26.11 | 7,299 | -0.24(-0.91%) |
Mar 13, 2017 | 26.09 | 26.35 | 26.08 | 26.35 | 6,290 | +0.32(+1.23%) |
Mar 10, 2017 | 25.98 | 26.30 | 25.90 | 26.03 | 6,505 | +0.11(+0.42%) |
Mar 09, 2017 | 26.00 | 26.05 | 25.90 | 25.92 | 7,682 | -0.08(-0.31%) |
Mar 08, 2017 | 26.03 | 26.44 | 26.00 | 26.00 | 6,166 | -0.01(-0.04%) |
Mar 07, 2017 | 26.26 | 26.30 | 26.00 | 26.01 | 12,339 | -0.13(-0.50%) |
Mar 06, 2017 | 26.08 | 26.31 | 26.00 | 26.14 | 4,926 | +0.00(+0.00%) |
Mar 03, 2017 | 25.87 | 26.14 | 25.82 | 26.14 | 3,676 | -0.03(-0.11%) |
Mar 02, 2017 | 26.61 | 26.61 | 26.00 | 26.17 | 3,558 | -0.24(-0.91%) |