Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.02 | 26.14 | 25.85 | 25.89 | 202,385 | -0.08(-0.33%) |
May 30, 2017 | 26.06 | 26.24 | 25.93 | 25.97 | 102,669 | -0.15(-0.58%) |
May 26, 2017 | 26.09 | 26.31 | 25.86 | 26.13 | 100,526 | +0.01(+0.03%) |
May 25, 2017 | 25.42 | 26.17 | 25.30 | 26.12 | 260,409 | +0.74(+2.93%) |
May 24, 2017 | 25.42 | 25.58 | 25.19 | 25.37 | 235,474 | -0.01(-0.03%) |
May 23, 2017 | 25.66 | 25.66 | 25.19 | 25.38 | 287,731 | -0.19(-0.76%) |
May 22, 2017 | 25.34 | 25.69 | 25.26 | 25.58 | 271,267 | +0.24(+0.93%) |
May 19, 2017 | 25.43 | 25.67 | 25.32 | 25.34 | 334,692 | +0.01(+0.03%) |
May 18, 2017 | 25.65 | 25.67 | 25.13 | 25.33 | 278,850 | -0.41(-1.58%) |
May 17, 2017 | 25.93 | 25.96 | 25.46 | 25.74 | 156,618 | -0.32(-1.23%) |
May 16, 2017 | 25.96 | 26.12 | 25.74 | 26.06 | 91,366 | +0.10(+0.39%) |
May 15, 2017 | 25.83 | 26.27 | 25.78 | 25.96 | 105,616 | +0.25(+0.99%) |
May 12, 2017 | 25.63 | 25.81 | 25.38 | 25.70 | 170,451 | -0.03(-0.10%) |
May 11, 2017 | 26.03 | 26.24 | 25.68 | 25.73 | 178,466 | -0.44(-1.68%) |
May 10, 2017 | 26.21 | 26.30 | 26.01 | 26.17 | 214,999 | -0.07(-0.26%) |
May 09, 2017 | 26.22 | 26.46 | 26.09 | 26.24 | 377,826 | +0.06(+0.23%) |
May 08, 2017 | 26.02 | 26.30 | 26.02 | 26.18 | 205,543 | +0.10(+0.39%) |
May 05, 2017 | 28.04 | 28.13 | 25.67 | 26.07 | 501,660 | -2.09(-7.42%) |
May 04, 2017 | 28.76 | 29.01 | 27.06 | 28.16 | 319,205 | +1.57(+5.88%) |
May 03, 2017 | 26.77 | 26.88 | 26.28 | 26.60 | 165,878 | -0.32(-1.19%) |
May 02, 2017 | 27.06 | 27.13 | 26.71 | 26.92 | 102,018 | -0.03(-0.09%) |
May 01, 2017 | 27.58 | 27.71 | 26.79 | 26.95 | 78,577 | -0.56(-2.03%) |
Apr 28, 2017 | 27.71 | 27.77 | 27.33 | 27.50 | 146,621 | +0.15(+0.56%) |
Apr 27, 2017 | 27.33 | 27.50 | 27.07 | 27.35 | 92,862 | +0.14(+0.53%) |
Apr 26, 2017 | 27.29 | 27.41 | 27.09 | 27.21 | 77,725 | -0.08(-0.28%) |
Apr 25, 2017 | 27.13 | 27.54 | 26.92 | 27.28 | 103,741 | +0.30(+1.10%) |
Apr 24, 2017 | 26.93 | 27.24 | 26.79 | 26.99 | 280,083 | +0.57(+2.15%) |
Apr 21, 2017 | 26.72 | 27.02 | 26.42 | 26.42 | 123,216 | -0.29(-1.08%) |
Apr 20, 2017 | 26.40 | 26.72 | 26.09 | 26.71 | 85,680 | +0.40(+1.51%) |
Apr 19, 2017 | 26.24 | 26.73 | 26.17 | 26.31 | 106,318 | +0.14(+0.55%) |
Apr 18, 2017 | 25.80 | 26.24 | 25.70 | 26.17 | 203,624 | +0.30(+1.18%) |
Apr 17, 2017 | 25.81 | 26.09 | 25.47 | 25.86 | 203,685 | +0.06(+0.23%) |
Apr 13, 2017 | 26.44 | 26.53 | 25.73 | 25.80 | 216,372 | -0.72(-2.71%) |
Apr 12, 2017 | 27.06 | 27.06 | 26.31 | 26.52 | 90,181 | -0.55(-2.03%) |
Apr 11, 2017 | 26.68 | 27.08 | 26.46 | 27.07 | 77,696 | +0.36(+1.33%) |
Apr 10, 2017 | 26.70 | 27.16 | 26.57 | 26.72 | 91,645 | +0.00(+0.00%) |
Apr 07, 2017 | 26.40 | 26.77 | 26.33 | 26.72 | 270,698 | +0.19(+0.73%) |
Apr 06, 2017 | 26.26 | 26.70 | 25.81 | 26.52 | 104,530 | +0.22(+0.84%) |
Apr 05, 2017 | 26.60 | 27.15 | 26.18 | 26.30 | 195,403 | -0.08(-0.32%) |
Apr 04, 2017 | 26.13 | 26.46 | 25.96 | 26.39 | 114,564 | +0.30(+1.13%) |
Apr 03, 2017 | 27.00 | 27.06 | 25.80 | 26.09 | 158,883 | -0.75(-2.80%) |
Mar 31, 2017 | 26.79 | 27.00 | 26.36 | 26.84 | 180,376 | +0.08(+0.32%) |
Mar 30, 2017 | 26.89 | 27.06 | 26.43 | 26.76 | 212,544 | -0.19(-0.69%) |
Mar 29, 2017 | 26.08 | 26.97 | 25.76 | 26.95 | 297,903 | +0.90(+3.44%) |
Mar 28, 2017 | 24.89 | 26.15 | 24.64 | 26.05 | 763,041 | +1.16(+4.66%) |
Mar 27, 2017 | 24.68 | 24.97 | 24.48 | 24.89 | 425,607 | +0.19(+0.75%) |
Mar 24, 2017 | 25.27 | 25.38 | 24.53 | 24.70 | 225,837 | -0.25(-1.02%) |
Mar 23, 2017 | 24.37 | 25.40 | 24.36 | 24.96 | 259,447 | +0.60(+2.47%) |
Mar 22, 2017 | 25.04 | 25.25 | 24.31 | 24.36 | 231,622 | -0.76(-3.03%) |
Mar 21, 2017 | 25.69 | 25.74 | 24.97 | 25.12 | 221,021 | -0.36(-1.40%) |
Mar 20, 2017 | 25.59 | 25.70 | 25.32 | 25.47 | 419,956 | -0.03(-0.10%) |
Mar 17, 2017 | 25.52 | 25.73 | 25.37 | 25.50 | 599,303 | -0.09(-0.36%) |
Mar 16, 2017 | 25.77 | 25.98 | 25.50 | 25.59 | 288,548 | -0.08(-0.30%) |
Mar 15, 2017 | 25.79 | 26.02 | 25.55 | 25.67 | 347,503 | -0.06(-0.23%) |
Mar 14, 2017 | 25.97 | 26.41 | 25.55 | 25.73 | 183,202 | -0.39(-1.49%) |
Mar 13, 2017 | 26.24 | 26.53 | 25.99 | 26.12 | 88,132 | -0.19(-0.74%) |
Mar 10, 2017 | 26.79 | 26.88 | 26.24 | 26.31 | 101,902 | -0.22(-0.83%) |
Mar 09, 2017 | 27.10 | 27.41 | 26.48 | 26.53 | 101,024 | -0.58(-2.12%) |
Mar 08, 2017 | 27.77 | 28.02 | 27.05 | 27.11 | 95,919 | -0.62(-2.23%) |
Mar 07, 2017 | 27.94 | 28.24 | 27.62 | 27.72 | 62,359 | -0.32(-1.15%) |
Mar 06, 2017 | 28.34 | 29.20 | 27.97 | 28.05 | 84,846 | -0.35(-1.22%) |
Mar 03, 2017 | 29.04 | 29.09 | 28.35 | 28.39 | 86,937 | -0.63(-2.16%) |
Mar 02, 2017 | 29.38 | 29.97 | 28.75 | 29.02 | 124,522 | -0.40(-1.35%) |