Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.91 | 27.00 | 26.71 | 26.85 | 175,888 | +0.23(+0.85%) |
May 30, 2017 | 26.40 | 26.64 | 26.40 | 26.62 | 205,783 | +0.09(+0.36%) |
May 26, 2017 | 26.37 | 26.58 | 26.37 | 26.53 | 105,907 | -0.30(-1.12%) |
May 25, 2017 | 26.77 | 26.85 | 26.69 | 26.83 | 63,716 | -0.19(-0.70%) |
May 24, 2017 | 26.82 | 27.04 | 26.79 | 27.02 | 95,893 | -0.04(-0.15%) |
May 23, 2017 | 27.05 | 27.07 | 26.86 | 27.06 | 129,490 | +0.22(+0.82%) |
May 22, 2017 | 26.95 | 27.00 | 26.71 | 26.84 | 76,581 | +0.18(+0.66%) |
May 19, 2017 | 26.54 | 26.76 | 26.54 | 26.66 | 71,111 | +0.38(+1.43%) |
May 18, 2017 | 25.95 | 26.29 | 25.95 | 26.29 | 64,971 | -0.02(-0.09%) |
May 17, 2017 | 26.60 | 26.74 | 26.24 | 26.31 | 112,796 | -0.58(-2.14%) |
May 16, 2017 | 26.95 | 26.95 | 26.79 | 26.89 | 95,078 | +0.08(+0.30%) |
May 15, 2017 | 26.62 | 26.84 | 26.61 | 26.81 | 71,364 | +0.26(+1.00%) |
May 12, 2017 | 26.41 | 26.56 | 26.36 | 26.55 | 75,350 | +0.21(+0.78%) |
May 11, 2017 | 26.38 | 26.47 | 26.30 | 26.34 | 107,410 | -0.26(-0.97%) |
May 10, 2017 | 26.62 | 26.64 | 26.46 | 26.60 | 88,303 | +0.01(+0.05%) |
May 09, 2017 | 26.83 | 26.84 | 26.55 | 26.59 | 87,883 | -1.55(-5.53%) |
May 08, 2017 | 27.60 | 28.29 | 27.60 | 28.14 | 299,023 | -1.30(-4.42%) |
May 05, 2017 | 28.09 | 29.45 | 27.87 | 29.44 | 211,678 | +1.27(+4.51%) |
May 04, 2017 | 27.91 | 28.21 | 27.85 | 28.17 | 181,274 | +0.61(+2.21%) |
May 03, 2017 | 27.27 | 27.58 | 27.25 | 27.56 | 92,064 | +0.26(+0.95%) |
May 02, 2017 | 27.06 | 27.30 | 26.91 | 27.30 | 157,557 | +0.71(+2.65%) |
May 01, 2017 | 26.65 | 26.71 | 26.49 | 26.59 | 97,860 | -0.02(-0.06%) |
Apr 28, 2017 | 26.85 | 26.99 | 26.54 | 26.61 | 76,604 | +0.04(+0.16%) |
Apr 27, 2017 | 26.53 | 26.59 | 26.35 | 26.57 | 73,794 | -0.37(-1.38%) |
Apr 26, 2017 | 26.78 | 27.03 | 26.78 | 26.94 | 125,792 | -0.36(-1.30%) |
Apr 25, 2017 | 27.27 | 27.39 | 27.22 | 27.30 | 112,243 | +0.09(+0.32%) |
Apr 24, 2017 | 26.98 | 27.21 | 26.95 | 27.21 | 248,077 | +2.02(+8.02%) |
Apr 21, 2017 | 25.07 | 25.22 | 24.99 | 25.19 | 96,767 | +0.13(+0.53%) |
Apr 20, 2017 | 24.98 | 25.16 | 24.97 | 25.06 | 114,962 | +0.71(+2.92%) |
Apr 19, 2017 | 24.44 | 24.52 | 24.34 | 24.34 | 202,711 | -0.09(-0.37%) |
Apr 18, 2017 | 24.32 | 24.49 | 24.20 | 24.44 | 92,964 | -0.48(-1.91%) |
Apr 17, 2017 | 24.58 | 24.94 | 24.55 | 24.91 | 76,750 | +0.41(+1.68%) |
Apr 13, 2017 | 24.55 | 24.73 | 24.47 | 24.50 | 131,208 | -0.52(-2.06%) |
Apr 12, 2017 | 24.89 | 25.05 | 24.89 | 25.02 | 115,551 | -0.13(-0.54%) |
Apr 11, 2017 | 24.95 | 25.15 | 24.77 | 25.15 | 144,612 | +0.33(+1.33%) |
Apr 10, 2017 | 24.96 | 25.08 | 24.82 | 24.82 | 87,840 | -0.17(-0.68%) |
Apr 07, 2017 | 25.02 | 25.10 | 24.97 | 24.99 | 76,401 | -0.29(-1.15%) |
Apr 06, 2017 | 25.29 | 25.40 | 25.19 | 25.28 | 118,341 | +0.16(+0.64%) |
Apr 05, 2017 | 25.44 | 25.45 | 25.07 | 25.12 | 113,982 | -0.31(-1.22%) |
Apr 04, 2017 | 25.38 | 25.45 | 25.22 | 25.43 | 92,112 | -0.30(-1.17%) |
Apr 03, 2017 | 25.66 | 25.76 | 25.35 | 25.73 | 73,312 | +0.02(+0.08%) |
Mar 31, 2017 | 25.74 | 25.95 | 25.71 | 25.71 | 97,827 | -0.18(-0.68%) |
Mar 30, 2017 | 25.93 | 26.01 | 25.88 | 25.89 | 44,839 | +0.03(+0.12%) |
Mar 29, 2017 | 25.86 | 25.87 | 25.77 | 25.86 | 82,972 | +0.00(+0.02%) |
Mar 28, 2017 | 25.73 | 25.94 | 25.72 | 25.85 | 98,564 | +0.09(+0.35%) |
Mar 27, 2017 | 25.47 | 25.76 | 25.46 | 25.76 | 63,935 | +0.39(+1.54%) |
Mar 24, 2017 | 25.22 | 25.49 | 25.20 | 25.37 | 95,038 | +0.09(+0.37%) |
Mar 23, 2017 | 25.10 | 25.49 | 25.04 | 25.28 | 145,169 | -0.10(-0.39%) |
Mar 22, 2017 | 25.43 | 25.52 | 25.32 | 25.38 | 77,024 | -0.23(-0.88%) |
Mar 21, 2017 | 26.09 | 26.16 | 25.55 | 25.60 | 107,044 | +0.12(+0.45%) |
Mar 20, 2017 | 25.61 | 25.73 | 25.47 | 25.48 | 82,738 | -0.14(-0.57%) |
Mar 17, 2017 | 25.80 | 25.82 | 25.41 | 25.63 | 113,758 | -0.13(-0.50%) |
Mar 16, 2017 | 25.72 | 25.82 | 25.59 | 25.76 | 124,881 | +0.33(+1.30%) |
Mar 15, 2017 | 25.27 | 25.43 | 25.21 | 25.43 | 130,456 | +0.18(+0.71%) |
Mar 14, 2017 | 25.07 | 25.25 | 24.93 | 25.25 | 65,604 | -0.18(-0.73%) |
Mar 13, 2017 | 25.50 | 25.62 | 25.39 | 25.43 | 141,099 | -0.04(-0.16%) |
Mar 10, 2017 | 25.55 | 25.55 | 25.36 | 25.48 | 79,861 | +0.03(+0.10%) |
Mar 09, 2017 | 25.36 | 25.45 | 25.25 | 25.45 | 106,946 | +0.46(+1.84%) |
Mar 08, 2017 | 25.11 | 25.21 | 24.89 | 24.99 | 218,391 | +0.04(+0.18%) |
Mar 07, 2017 | 24.80 | 24.98 | 24.73 | 24.95 | 85,874 | -0.02(-0.06%) |
Mar 06, 2017 | 24.89 | 24.99 | 24.78 | 24.96 | 375,038 | -0.01(-0.04%) |
Mar 03, 2017 | 24.93 | 25.11 | 24.84 | 24.97 | 125,286 | +0.73(+3.01%) |
Mar 02, 2017 | 24.39 | 24.43 | 24.22 | 24.24 | 89,596 | -0.06(-0.25%) |