Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.21 | 26.31 | 26.10 | 26.13 | 668,112 | -0.02(-0.06%) |
May 30, 2017 | 26.08 | 26.16 | 26.02 | 26.15 | 549,002 | +0.05(+0.19%) |
May 26, 2017 | 26.13 | 26.13 | 26.04 | 26.10 | 350,263 | +0.00(+0.02%) |
May 25, 2017 | 25.96 | 26.13 | 25.85 | 26.09 | 653,393 | +0.21(+0.82%) |
May 24, 2017 | 25.84 | 25.91 | 25.77 | 25.88 | 789,337 | +0.09(+0.33%) |
May 23, 2017 | 25.79 | 25.87 | 25.76 | 25.80 | 698,484 | +0.07(+0.28%) |
May 22, 2017 | 25.53 | 25.75 | 25.52 | 25.72 | 352,325 | +0.22(+0.87%) |
May 19, 2017 | 25.40 | 25.55 | 25.36 | 25.50 | 236,600 | +0.16(+0.65%) |
May 18, 2017 | 25.25 | 25.43 | 25.23 | 25.34 | 400,486 | +0.04(+0.15%) |
May 17, 2017 | 25.44 | 25.48 | 25.28 | 25.30 | 532,019 | -0.32(-1.24%) |
May 16, 2017 | 25.71 | 25.83 | 25.52 | 25.62 | 758,928 | -0.07(-0.29%) |
May 15, 2017 | 25.51 | 25.70 | 25.46 | 25.70 | 623,303 | +0.21(+0.81%) |
May 12, 2017 | 25.46 | 25.59 | 25.46 | 25.49 | 611,581 | -0.02(-0.06%) |
May 11, 2017 | 25.50 | 25.51 | 25.35 | 25.51 | 569,905 | -0.07(-0.25%) |
May 10, 2017 | 25.55 | 25.57 | 25.42 | 25.57 | 351,131 | +0.02(+0.09%) |
May 09, 2017 | 25.55 | 25.61 | 25.51 | 25.55 | 856,667 | -0.02(-0.07%) |
May 08, 2017 | 25.75 | 25.82 | 25.54 | 25.57 | 866,352 | -0.16(-0.62%) |
May 05, 2017 | 25.71 | 25.73 | 25.62 | 25.72 | 1,755,146 | +0.07(+0.29%) |
May 04, 2017 | 25.64 | 25.65 | 25.54 | 25.65 | 601,650 | +0.01(+0.05%) |
May 03, 2017 | 25.77 | 25.79 | 25.58 | 25.64 | 1,138,918 | -0.17(-0.64%) |
May 02, 2017 | 25.77 | 25.83 | 25.69 | 25.80 | 590,998 | +0.07(+0.25%) |
May 01, 2017 | 25.67 | 25.79 | 25.64 | 25.74 | 372,015 | +0.10(+0.40%) |
Apr 28, 2017 | 25.56 | 25.64 | 25.53 | 25.64 | 1,872,261 | +0.07(+0.29%) |
Apr 27, 2017 | 25.49 | 25.65 | 25.48 | 25.56 | 821,408 | +0.03(+0.11%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.33 | 25.53 | 1,029,771 | +0.33(+1.29%) |
Apr 25, 2017 | 25.12 | 25.27 | 25.08 | 25.21 | 526,937 | +0.21(+0.84%) |
Apr 24, 2017 | 24.96 | 25.07 | 24.95 | 24.99 | 622,306 | +0.35(+1.40%) |
Apr 21, 2017 | 24.76 | 24.76 | 24.57 | 24.65 | 238,747 | -0.13(-0.52%) |
Apr 20, 2017 | 24.67 | 24.81 | 24.50 | 24.78 | 231,369 | +0.15(+0.63%) |
Apr 19, 2017 | 24.46 | 24.66 | 24.46 | 24.62 | 617,691 | +0.23(+0.95%) |
Apr 18, 2017 | 24.42 | 24.42 | 24.26 | 24.39 | 663,737 | -0.07(-0.28%) |
Apr 17, 2017 | 24.24 | 24.47 | 24.24 | 24.46 | 269,021 | +0.19(+0.78%) |
Apr 13, 2017 | 24.30 | 24.37 | 24.24 | 24.27 | 255,527 | -0.09(-0.38%) |
Apr 12, 2017 | 24.43 | 24.44 | 24.33 | 24.36 | 234,944 | -0.08(-0.34%) |
Apr 11, 2017 | 24.40 | 24.45 | 24.29 | 24.45 | 186,635 | +0.02(+0.07%) |
Apr 10, 2017 | 24.49 | 24.54 | 24.41 | 24.43 | 188,346 | -0.03(-0.13%) |
Apr 07, 2017 | 24.40 | 24.51 | 24.40 | 24.46 | 143,119 | +0.04(+0.15%) |
Apr 06, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 292,792 | +0.03(+0.11%) |
Apr 05, 2017 | 24.53 | 24.64 | 24.37 | 24.40 | 376,722 | -0.08(-0.32%) |
Apr 04, 2017 | 24.66 | 24.70 | 24.42 | 24.47 | 588,008 | -0.18(-0.73%) |
Apr 03, 2017 | 24.61 | 24.71 | 24.48 | 24.65 | 6,929,731 | +0.05(+0.18%) |
Mar 31, 2017 | 24.59 | 24.67 | 24.54 | 24.61 | 428,558 | -0.01(-0.03%) |
Mar 30, 2017 | 24.59 | 24.66 | 24.56 | 24.62 | 391,896 | -0.01(-0.04%) |
Mar 29, 2017 | 24.57 | 24.68 | 24.47 | 24.63 | 681,600 | +0.03(+0.11%) |
Mar 28, 2017 | 24.61 | 24.63 | 24.47 | 24.60 | 915,178 | -0.01(-0.03%) |
Mar 27, 2017 | 24.46 | 24.64 | 24.37 | 24.60 | 323,300 | +0.03(+0.13%) |
Mar 24, 2017 | 24.45 | 24.66 | 24.45 | 24.57 | 820,332 | +0.14(+0.56%) |
Mar 23, 2017 | 24.45 | 24.57 | 24.37 | 24.43 | 526,539 | -0.03(-0.13%) |
Mar 22, 2017 | 24.41 | 24.52 | 24.29 | 24.47 | 453,993 | +0.09(+0.38%) |
Mar 21, 2017 | 24.61 | 24.71 | 24.32 | 24.37 | 430,874 | -0.16(-0.66%) |
Mar 20, 2017 | 24.62 | 24.63 | 24.48 | 24.54 | 369,204 | -0.09(-0.36%) |
Mar 17, 2017 | 24.51 | 24.70 | 24.44 | 24.62 | 287,475 | +0.15(+0.62%) |
Mar 16, 2017 | 24.71 | 24.73 | 24.40 | 24.47 | 490,057 | -0.28(-1.13%) |
Mar 15, 2017 | 24.52 | 24.80 | 24.52 | 24.75 | 2,058,918 | +0.27(+1.12%) |
Mar 14, 2017 | 24.54 | 24.58 | 24.43 | 24.48 | 272,695 | -0.17(-0.70%) |
Mar 13, 2017 | 24.61 | 24.65 | 24.47 | 24.65 | 295,955 | +0.05(+0.20%) |
Mar 10, 2017 | 24.60 | 24.62 | 24.50 | 24.60 | 401,369 | +0.09(+0.36%) |
Mar 09, 2017 | 24.34 | 24.55 | 24.32 | 24.51 | 329,199 | +0.17(+0.71%) |
Mar 08, 2017 | 24.27 | 24.40 | 24.23 | 24.34 | 1,093,103 | +0.08(+0.33%) |
Mar 07, 2017 | 24.24 | 24.34 | 24.23 | 24.26 | 643,987 | -0.08(-0.33%) |
Mar 06, 2017 | 24.48 | 24.48 | 24.30 | 24.34 | 1,440,272 | -0.21(-0.85%) |
Mar 03, 2017 | 24.53 | 24.58 | 24.47 | 24.55 | 301,098 | -0.02(-0.08%) |
Mar 02, 2017 | 24.62 | 24.65 | 24.53 | 24.57 | 746,654 | -0.06(-0.23%) |