Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.80 | 26.87 | 26.77 | 26.87 | 8,726 | -0.03(-0.10%) |
May 30, 2017 | 26.92 | 26.92 | 26.78 | 26.89 | 1,856 | -0.01(-0.03%) |
May 26, 2017 | 26.89 | 26.91 | 26.87 | 26.90 | 5,058 | +0.00(+0.00%) |
May 25, 2017 | 26.90 | 26.94 | 26.87 | 26.90 | 15,092 | +0.13(+0.49%) |
May 24, 2017 | 26.77 | 26.77 | 26.77 | 26.77 | 560 | +0.08(+0.29%) |
May 23, 2017 | 26.66 | 26.70 | 26.66 | 26.69 | 11,774 | +0.05(+0.17%) |
May 22, 2017 | 26.61 | 26.66 | 26.59 | 26.65 | 31,558 | +0.15(+0.58%) |
May 19, 2017 | 26.42 | 26.58 | 26.42 | 26.49 | 17,518 | +0.22(+0.83%) |
May 18, 2017 | 26.20 | 26.28 | 26.20 | 26.27 | 1,531 | +0.04(+0.14%) |
May 17, 2017 | 26.35 | 26.40 | 26.23 | 26.24 | 110,502 | -0.45(-1.70%) |
May 16, 2017 | 26.72 | 26.73 | 26.65 | 26.69 | 54,651 | +0.03(+0.10%) |
May 15, 2017 | 26.67 | 26.73 | 26.67 | 26.67 | 3,245 | +0.15(+0.55%) |
May 12, 2017 | 26.57 | 26.58 | 26.52 | 26.52 | 20,422 | -0.11(-0.41%) |
May 11, 2017 | 26.67 | 26.67 | 26.51 | 26.63 | 111,384 | -0.05(-0.20%) |
May 10, 2017 | 26.67 | 26.68 | 26.65 | 26.68 | 4,425 | +0.05(+0.20%) |
May 09, 2017 | 26.68 | 26.68 | 26.61 | 26.63 | 4,772 | -0.01(-0.03%) |
May 08, 2017 | 26.73 | 26.73 | 26.60 | 26.64 | 1,657 | -0.02(-0.07%) |
May 05, 2017 | 26.58 | 26.66 | 26.57 | 26.66 | 5,038 | +0.13(+0.48%) |
May 04, 2017 | 26.54 | 26.55 | 26.50 | 26.53 | 6,569 | -0.01(-0.03%) |
May 03, 2017 | 26.53 | 26.54 | 26.49 | 26.54 | 32,082 | -0.01(-0.03%) |
May 02, 2017 | 26.57 | 26.57 | 26.52 | 26.55 | 8,809 | +0.01(+0.03%) |
May 01, 2017 | 26.48 | 26.57 | 26.48 | 26.54 | 1,809 | +0.14(+0.52%) |
Apr 28, 2017 | 26.46 | 26.46 | 26.40 | 26.40 | 10,075 | -0.12(-0.47%) |
Apr 27, 2017 | 26.48 | 26.55 | 26.44 | 26.53 | 62,855 | +0.02(+0.09%) |
Apr 26, 2017 | 26.59 | 26.59 | 26.49 | 26.50 | 2,168 | -0.04(-0.14%) |
Apr 25, 2017 | 26.51 | 26.54 | 26.47 | 26.54 | 4,359 | +0.22(+0.83%) |
Apr 24, 2017 | 26.33 | 26.34 | 26.29 | 26.32 | 8,593 | +0.27(+1.05%) |
Apr 21, 2017 | 26.17 | 26.17 | 26.03 | 26.05 | 28,548 | -0.11(-0.42%) |
Apr 20, 2017 | 26.02 | 26.16 | 26.02 | 26.16 | 791 | +0.17(+0.66%) |
Apr 19, 2017 | 26.03 | 26.03 | 25.97 | 25.98 | 5,483 | +0.03(+0.11%) |
Apr 18, 2017 | 25.96 | 25.96 | 25.96 | 25.96 | 446 | -0.04(-0.14%) |
Apr 17, 2017 | 25.91 | 26.00 | 25.80 | 25.99 | 13,181 | +0.01(+0.05%) |
Apr 13, 2017 | 25.97 | 25.98 | 25.97 | 25.98 | 1,899 | +0.02(+0.08%) |
Apr 12, 2017 | 26.09 | 26.09 | 25.96 | 25.96 | 5,771 | -0.00(-0.02%) |
Apr 11, 2017 | 26.02 | 26.04 | 25.97 | 25.97 | 56,168 | -0.13(-0.49%) |
Apr 10, 2017 | 26.16 | 26.17 | 26.06 | 26.09 | 2,374 | +0.09(+0.35%) |
Apr 07, 2017 | 26.02 | 26.04 | 26.00 | 26.00 | 1,779 | -0.08(-0.29%) |
Apr 06, 2017 | 26.02 | 26.08 | 26.02 | 26.08 | 1,896 | +0.05(+0.18%) |
Apr 05, 2017 | 26.20 | 26.31 | 26.03 | 26.03 | 3,164 | -0.04(-0.15%) |
Apr 04, 2017 | 26.01 | 26.07 | 26.01 | 26.07 | 1,054 | -0.01(-0.02%) |
Apr 03, 2017 | 25.98 | 26.08 | 25.95 | 26.07 | 4,564 | -0.12(-0.45%) |
Mar 30, 2017 | 26.19 | 26.19 | 26.19 | 176 | +0.11(+0.42%) | |
Mar 29, 2017 | 26.03 | 26.08 | 26.03 | 26.08 | 686 | +0.00(+0.00%) |
Mar 28, 2017 | 25.87 | 26.09 | 25.87 | 26.08 | 1,606 | +0.20(+0.77%) |
Mar 27, 2017 | 25.74 | 25.88 | 25.72 | 25.88 | 519 | +0.04(+0.14%) |
Mar 24, 2017 | 25.97 | 26.01 | 25.85 | 25.85 | 7,294 | -0.08(-0.30%) |
Mar 23, 2017 | 25.91 | 26.04 | 25.91 | 25.93 | 9,708 | +0.05(+0.19%) |
Mar 22, 2017 | 25.86 | 25.97 | 25.77 | 25.87 | 25,615 | +0.01(+0.04%) |
Mar 21, 2017 | 26.34 | 26.34 | 25.87 | 25.87 | 17,509 | -0.32(-1.21%) |
Mar 20, 2017 | 26.23 | 26.28 | 26.15 | 26.18 | 141,183 | -0.11(-0.41%) |
Mar 17, 2017 | 26.30 | 26.32 | 26.28 | 26.29 | 1,401 | -0.03(-0.12%) |
Mar 15, 2017 | 26.32 | 26.32 | 26.32 | 222 | +0.21(+0.80%) | |
Mar 14, 2017 | 26.11 | 26.13 | 26.04 | 26.11 | 6,141 | -0.12(-0.47%) |
Mar 13, 2017 | 26.27 | 26.27 | 26.17 | 26.24 | 4,439 | +0.08(+0.31%) |
Mar 10, 2017 | 26.16 | 26.20 | 26.11 | 26.16 | 20,500 | +0.03(+0.10%) |
Mar 09, 2017 | 26.14 | 26.17 | 25.97 | 26.13 | 5,009 | +0.02(+0.07%) |
Mar 08, 2017 | 26.22 | 26.22 | 26.11 | 26.11 | 1,324 | -0.03(-0.10%) |
Mar 07, 2017 | 26.18 | 26.19 | 26.14 | 26.14 | 34,961 | -0.12(-0.45%) |
Mar 06, 2017 | 26.18 | 26.26 | 26.18 | 26.26 | 1,032 | -0.01(-0.04%) |
Mar 03, 2017 | 26.29 | 26.30 | 26.27 | 26.27 | 2,354 | -0.03(-0.13%) |
Mar 02, 2017 | 26.38 | 26.38 | 26.29 | 26.30 | 16,222 | -0.17(-0.65%) |