Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.66 | 26.73 | 26.32 | 26.42 | 341,005 | -0.16(-0.61%) |
May 30, 2017 | 26.24 | 26.62 | 26.23 | 26.58 | 207,065 | +0.28(+1.05%) |
May 26, 2017 | 26.35 | 26.47 | 26.25 | 26.30 | 278,661 | -0.09(-0.34%) |
May 25, 2017 | 26.41 | 26.52 | 26.33 | 26.39 | 222,840 | +0.11(+0.41%) |
May 24, 2017 | 26.30 | 26.49 | 26.17 | 26.29 | 166,176 | +0.01(+0.03%) |
May 23, 2017 | 26.29 | 26.43 | 26.08 | 26.28 | 203,610 | +0.04(+0.14%) |
May 22, 2017 | 26.12 | 26.27 | 26.05 | 26.24 | 252,066 | +0.14(+0.55%) |
May 19, 2017 | 26.29 | 26.52 | 26.05 | 26.10 | 253,133 | -0.14(-0.55%) |
May 18, 2017 | 26.11 | 26.48 | 26.11 | 26.24 | 288,832 | +0.05(+0.21%) |
May 17, 2017 | 26.59 | 26.65 | 26.03 | 26.19 | 437,236 | -0.80(-2.97%) |
May 16, 2017 | 26.94 | 27.11 | 26.70 | 26.99 | 271,984 | +0.06(+0.23%) |
May 15, 2017 | 26.65 | 26.97 | 26.62 | 26.93 | 224,297 | +0.40(+1.49%) |
May 12, 2017 | 26.74 | 26.79 | 26.46 | 26.53 | 244,538 | -0.26(-0.98%) |
May 11, 2017 | 27.18 | 27.20 | 26.78 | 26.79 | 279,213 | -0.41(-1.52%) |
May 10, 2017 | 26.99 | 27.25 | 26.84 | 27.20 | 369,209 | +0.14(+0.53%) |
May 09, 2017 | 27.12 | 27.12 | 26.90 | 27.06 | 200,566 | -0.04(-0.13%) |
May 08, 2017 | 26.96 | 27.20 | 26.90 | 27.10 | 173,994 | +0.05(+0.20%) |
May 05, 2017 | 26.94 | 27.07 | 26.69 | 27.04 | 198,112 | +0.21(+0.77%) |
May 04, 2017 | 26.95 | 27.10 | 26.79 | 26.84 | 167,505 | +0.02(+0.07%) |
May 03, 2017 | 26.75 | 26.89 | 26.73 | 26.82 | 238,281 | -0.04(-0.17%) |
May 02, 2017 | 26.89 | 26.93 | 26.75 | 26.86 | 393,686 | -0.01(-0.03%) |
May 01, 2017 | 26.89 | 27.02 | 26.72 | 26.87 | 352,312 | +0.10(+0.37%) |
Apr 28, 2017 | 26.87 | 26.87 | 26.57 | 26.77 | 226,910 | -0.16(-0.60%) |
Apr 27, 2017 | 27.11 | 27.19 | 26.93 | 26.93 | 248,608 | -0.16(-0.60%) |
Apr 26, 2017 | 26.93 | 27.20 | 26.73 | 27.10 | 448,529 | +0.12(+0.43%) |
Apr 25, 2017 | 26.83 | 27.06 | 26.72 | 26.98 | 516,362 | +0.20(+0.74%) |
Apr 24, 2017 | 26.81 | 26.88 | 26.60 | 26.78 | 423,005 | +0.22(+0.81%) |
Apr 21, 2017 | 26.64 | 26.74 | 26.53 | 26.56 | 574,793 | -0.07(-0.27%) |
Apr 20, 2017 | 26.72 | 26.73 | 26.56 | 26.64 | 363,868 | +0.06(+0.24%) |
Apr 19, 2017 | 26.52 | 26.79 | 26.48 | 26.57 | 380,689 | +0.07(+0.27%) |
Apr 18, 2017 | 26.58 | 26.77 | 26.36 | 26.50 | 324,568 | -0.07(-0.27%) |
Apr 17, 2017 | 26.27 | 26.57 | 26.11 | 26.57 | 475,895 | +0.37(+1.41%) |
Apr 13, 2017 | 26.41 | 26.54 | 26.20 | 26.20 | 385,036 | -0.25(-0.95%) |
Apr 12, 2017 | 26.80 | 26.89 | 26.42 | 26.46 | 301,270 | -0.38(-1.41%) |
Apr 11, 2017 | 26.63 | 26.86 | 26.57 | 26.84 | 446,211 | +0.16(+0.61%) |
Apr 10, 2017 | 26.74 | 26.95 | 26.65 | 26.67 | 513,306 | -0.07(-0.27%) |
Apr 07, 2017 | 26.67 | 26.90 | 26.61 | 26.74 | 736,174 | -0.04(-0.13%) |
Apr 06, 2017 | 26.37 | 26.86 | 26.25 | 26.78 | 510,880 | +0.46(+1.75%) |
Apr 05, 2017 | 26.35 | 26.70 | 26.29 | 26.32 | 583,375 | +0.08(+0.31%) |
Apr 04, 2017 | 26.12 | 26.54 | 26.02 | 26.24 | 586,516 | -0.02(-0.07%) |
Apr 03, 2017 | 26.23 | 26.63 | 26.09 | 26.26 | 568,440 | +0.09(+0.34%) |
Mar 31, 2017 | 26.35 | 26.43 | 26.02 | 26.17 | 734,307 | -0.27(-1.02%) |
Mar 30, 2017 | 27.22 | 27.65 | 26.25 | 26.44 | 1,721,363 | +0.61(+2.37%) |
Mar 29, 2017 | 25.43 | 25.84 | 25.43 | 25.83 | 325,003 | +0.33(+1.31%) |
Mar 28, 2017 | 25.35 | 25.55 | 25.24 | 25.49 | 281,620 | +0.10(+0.39%) |
Mar 27, 2017 | 24.95 | 25.49 | 24.75 | 25.39 | 326,944 | +0.14(+0.57%) |
Mar 24, 2017 | 25.48 | 25.49 | 25.20 | 25.25 | 335,268 | -0.11(-0.43%) |
Mar 23, 2017 | 25.11 | 25.47 | 25.06 | 25.36 | 273,926 | +0.24(+0.97%) |
Mar 22, 2017 | 25.01 | 25.21 | 24.74 | 25.11 | 248,876 | +0.07(+0.29%) |
Mar 21, 2017 | 25.75 | 25.75 | 24.97 | 25.04 | 433,769 | -0.63(-2.46%) |
Mar 20, 2017 | 26.07 | 26.07 | 25.54 | 25.67 | 408,957 | -0.37(-1.42%) |
Mar 17, 2017 | 26.11 | 26.17 | 25.91 | 26.04 | 755,985 | -0.17(-0.65%) |
Mar 16, 2017 | 26.30 | 26.49 | 26.17 | 26.21 | 236,919 | +0.08(+0.31%) |
Mar 15, 2017 | 26.27 | 26.37 | 25.96 | 26.13 | 256,897 | +0.05(+0.17%) |
Mar 14, 2017 | 26.17 | 26.19 | 25.86 | 26.09 | 129,822 | -0.20(-0.75%) |
Mar 13, 2017 | 26.18 | 26.35 | 26.13 | 26.29 | 172,234 | +0.05(+0.21%) |
Mar 10, 2017 | 26.18 | 26.28 | 25.99 | 26.23 | 218,433 | +0.20(+0.76%) |
Mar 09, 2017 | 26.12 | 26.20 | 25.96 | 26.03 | 210,971 | -0.02(-0.07%) |
Mar 08, 2017 | 26.14 | 26.30 | 26.02 | 26.05 | 445,483 | +0.03(+0.10%) |
Mar 07, 2017 | 25.67 | 26.18 | 25.67 | 26.02 | 393,080 | +0.32(+1.23%) |
Mar 06, 2017 | 25.81 | 26.04 | 25.62 | 25.71 | 452,177 | -0.21(-0.80%) |
Mar 03, 2017 | 26.18 | 26.18 | 25.75 | 25.92 | 336,374 | -0.23(-0.90%) |
Mar 02, 2017 | 26.29 | 26.45 | 26.09 | 26.15 | 384,904 | -0.16(-0.62%) |