Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.00 | 26.55 | 26.00 | 26.20 | 100,977 | +0.10(+0.38%) |
May 30, 2017 | 26.40 | 26.40 | 25.85 | 26.10 | 61,128 | -0.35(-1.32%) |
May 26, 2017 | 26.10 | 26.70 | 26.00 | 26.45 | 35,024 | +0.20(+0.76%) |
May 25, 2017 | 26.20 | 26.35 | 26.00 | 26.25 | 73,127 | +0.05(+0.19%) |
May 24, 2017 | 26.10 | 26.25 | 25.85 | 26.20 | 65,986 | +0.05(+0.19%) |
May 23, 2017 | 26.40 | 26.40 | 26.00 | 26.15 | 64,132 | -0.20(-0.76%) |
May 22, 2017 | 26.40 | 26.44 | 26.00 | 26.35 | 36,950 | +0.05(+0.19%) |
May 19, 2017 | 26.35 | 26.70 | 26.10 | 26.30 | 52,875 | +0.00(+0.00%) |
May 18, 2017 | 26.40 | 26.65 | 26.20 | 26.30 | 35,768 | +0.00(+0.00%) |
May 17, 2017 | 26.40 | 26.65 | 26.00 | 26.30 | 51,334 | -0.55(-2.05%) |
May 16, 2017 | 26.80 | 27.50 | 26.20 | 26.85 | 89,992 | +0.05(+0.19%) |
May 15, 2017 | 26.90 | 27.15 | 26.65 | 26.80 | 81,496 | +0.15(+0.56%) |
May 12, 2017 | 26.50 | 27.10 | 26.00 | 26.65 | 62,133 | +0.10(+0.38%) |
May 11, 2017 | 26.65 | 26.65 | 26.20 | 26.55 | 63,805 | -0.05(-0.19%) |
May 10, 2017 | 26.70 | 27.40 | 26.40 | 26.60 | 50,333 | +0.00(+0.00%) |
May 09, 2017 | 26.55 | 26.75 | 25.95 | 26.60 | 54,164 | +0.10(+0.38%) |
May 08, 2017 | 26.10 | 27.05 | 26.10 | 26.50 | 53,804 | +0.20(+0.76%) |
May 05, 2017 | 25.95 | 26.50 | 25.85 | 26.30 | 38,758 | +0.45(+1.74%) |
May 04, 2017 | 26.60 | 26.60 | 25.10 | 25.85 | 85,524 | -1.25(-4.61%) |
May 03, 2017 | 26.90 | 27.20 | 26.75 | 27.10 | 70,401 | +0.15(+0.56%) |
May 02, 2017 | 27.75 | 28.25 | 26.70 | 26.95 | 135,686 | -0.55(-2.00%) |
May 01, 2017 | 27.40 | 27.80 | 26.95 | 27.50 | 93,602 | +0.10(+0.36%) |
Apr 28, 2017 | 27.55 | 27.70 | 27.10 | 27.40 | 63,895 | -0.10(-0.36%) |
Apr 27, 2017 | 28.60 | 28.60 | 26.90 | 27.50 | 68,231 | -0.90(-3.17%) |
Apr 26, 2017 | 28.40 | 28.82 | 28.18 | 28.40 | 80,703 | +0.00(+0.00%) |
Apr 25, 2017 | 28.30 | 28.50 | 28.10 | 28.40 | 65,837 | +0.35(+1.25%) |
Apr 24, 2017 | 28.25 | 28.30 | 27.75 | 28.05 | 35,923 | +0.60(+2.19%) |
Apr 21, 2017 | 27.95 | 28.05 | 26.85 | 27.45 | 40,174 | -0.80(-2.83%) |
Apr 20, 2017 | 28.05 | 28.50 | 27.95 | 28.25 | 94,581 | +0.25(+0.89%) |
Apr 19, 2017 | 28.55 | 28.85 | 27.88 | 28.00 | 32,590 | -0.35(-1.23%) |
Apr 18, 2017 | 28.05 | 28.65 | 27.60 | 28.35 | 68,494 | +0.20(+0.71%) |
Apr 17, 2017 | 28.00 | 28.25 | 27.66 | 28.15 | 38,536 | +0.15(+0.54%) |
Apr 13, 2017 | 28.50 | 28.50 | 27.10 | 28.00 | 113,945 | -0.50(-1.75%) |
Apr 12, 2017 | 28.75 | 28.75 | 28.15 | 28.50 | 48,242 | -0.30(-1.04%) |
Apr 11, 2017 | 28.10 | 28.90 | 27.95 | 28.80 | 42,229 | +0.65(+2.31%) |
Apr 10, 2017 | 28.15 | 29.00 | 28.05 | 28.15 | 53,731 | -0.15(-0.53%) |
Apr 07, 2017 | 27.50 | 28.40 | 27.45 | 28.30 | 37,090 | +0.80(+2.91%) |
Apr 06, 2017 | 27.30 | 27.55 | 26.90 | 27.50 | 48,405 | +0.65(+2.42%) |
Apr 05, 2017 | 26.95 | 27.25 | 26.65 | 26.85 | 59,829 | +0.55(+2.09%) |
Apr 04, 2017 | 26.60 | 26.65 | 26.05 | 26.30 | 35,907 | -0.20(-0.75%) |
Apr 03, 2017 | 26.30 | 26.85 | 25.95 | 26.50 | 54,068 | +0.45(+1.73%) |
Mar 31, 2017 | 26.00 | 26.75 | 25.88 | 26.05 | 91,070 | +0.20(+0.77%) |
Mar 30, 2017 | 26.40 | 26.40 | 25.70 | 25.85 | 27,153 | -0.05(-0.19%) |
Mar 29, 2017 | 25.30 | 26.00 | 25.20 | 25.90 | 31,478 | +0.50(+1.97%) |
Mar 28, 2017 | 24.40 | 25.60 | 24.32 | 25.40 | 29,508 | +0.90(+3.67%) |
Mar 27, 2017 | 24.50 | 24.61 | 23.55 | 24.50 | 34,262 | -0.35(-1.41%) |
Mar 24, 2017 | 25.20 | 25.60 | 24.75 | 24.85 | 34,718 | -0.20(-0.80%) |
Mar 23, 2017 | 25.40 | 25.60 | 25.00 | 25.05 | 19,161 | -0.40(-1.57%) |
Mar 22, 2017 | 25.75 | 25.75 | 25.10 | 25.45 | 31,092 | -0.35(-1.36%) |
Mar 21, 2017 | 26.30 | 26.50 | 25.60 | 25.80 | 45,899 | -0.40(-1.53%) |
Mar 20, 2017 | 26.40 | 26.40 | 25.90 | 26.20 | 26,917 | -0.20(-0.76%) |
Mar 17, 2017 | 26.35 | 26.45 | 25.85 | 26.40 | 72,738 | +0.10(+0.38%) |
Mar 16, 2017 | 26.35 | 26.65 | 26.00 | 26.30 | 29,527 | -0.05(-0.19%) |
Mar 15, 2017 | 25.90 | 26.50 | 25.90 | 26.35 | 38,428 | +0.55(+2.13%) |
Mar 14, 2017 | 26.05 | 26.25 | 25.40 | 25.80 | 32,940 | -0.45(-1.71%) |
Mar 13, 2017 | 26.76 | 25.55 | 26.25 | 55,869 | +0.05(+0.19%) | |
Mar 10, 2017 | 28.25 | 28.25 | 25.85 | 26.20 | 85,868 | -1.45(-5.24%) |
Mar 09, 2017 | 26.55 | 27.95 | 26.40 | 27.65 | 77,222 | +2.00(+7.80%) |
Mar 08, 2017 | 26.15 | 26.15 | 25.45 | 25.65 | 41,213 | -0.35(-1.35%) |
Mar 07, 2017 | 25.95 | 26.39 | 25.70 | 26.00 | 38,004 | +0.00(+0.00%) |
Mar 06, 2017 | 25.85 | 26.05 | 25.40 | 26.00 | 44,555 | -0.10(-0.38%) |
Mar 03, 2017 | 26.55 | 26.90 | 26.05 | 26.10 | 31,753 | -0.70(-2.61%) |
Mar 02, 2017 | 26.55 | 27.10 | 26.50 | 26.80 | 33,340 | +0.05(+0.19%) |