Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.60 | 26.76 | 26.60 | 26.73 | 16,275 | +0.07(+0.26%) |
May 30, 2017 | 26.68 | 26.68 | 26.63 | 26.66 | 37,084 | -0.01(-0.05%) |
May 26, 2017 | 26.68 | 26.74 | 26.65 | 26.68 | 233,133 | +0.02(+0.08%) |
May 25, 2017 | 26.70 | 26.74 | 26.64 | 26.65 | 31,552 | +0.04(+0.13%) |
May 24, 2017 | 26.50 | 26.70 | 26.50 | 26.62 | 17,697 | +0.06(+0.21%) |
May 23, 2017 | 26.58 | 26.63 | 26.39 | 26.56 | 114,409 | +0.14(+0.53%) |
May 22, 2017 | 26.48 | 26.53 | 26.39 | 26.42 | 73,997 | -0.02(-0.07%) |
May 19, 2017 | 26.32 | 26.45 | 26.32 | 26.44 | 22,407 | +0.32(+1.23%) |
May 18, 2017 | 26.34 | 26.34 | 26.08 | 26.12 | 28,524 | -0.58(-2.17%) |
May 17, 2017 | 26.68 | 26.78 | 26.68 | 26.70 | 23,936 | -0.08(-0.29%) |
May 16, 2017 | 26.75 | 26.82 | 26.71 | 26.78 | 16,926 | +0.10(+0.37%) |
May 15, 2017 | 26.71 | 26.75 | 26.64 | 26.68 | 54,139 | +0.20(+0.77%) |
May 12, 2017 | 26.45 | 26.52 | 26.43 | 26.48 | 18,959 | +0.07(+0.26%) |
May 11, 2017 | 26.37 | 26.41 | 26.31 | 26.41 | 34,959 | +0.11(+0.43%) |
May 10, 2017 | 26.22 | 26.35 | 26.22 | 26.29 | 23,203 | +0.15(+0.59%) |
May 09, 2017 | 26.20 | 26.22 | 26.12 | 26.14 | 24,779 | -0.10(-0.37%) |
May 08, 2017 | 26.34 | 26.34 | 26.21 | 26.24 | 15,848 | -0.15(-0.56%) |
May 05, 2017 | 26.28 | 26.40 | 26.20 | 26.38 | 38,903 | +0.08(+0.32%) |
May 04, 2017 | 26.33 | 26.36 | 26.24 | 26.30 | 15,691 | -0.15(-0.58%) |
May 03, 2017 | 26.50 | 26.55 | 26.42 | 26.45 | 37,260 | +0.00(+0.00%) |
May 02, 2017 | 26.44 | 26.50 | 26.42 | 26.45 | 14,302 | +0.05(+0.19%) |
May 01, 2017 | 26.41 | 26.42 | 26.36 | 26.41 | 23,023 | +0.03(+0.13%) |
Apr 28, 2017 | 26.36 | 26.40 | 26.29 | 26.37 | 20,740 | +0.05(+0.19%) |
Apr 27, 2017 | 26.37 | 26.40 | 26.27 | 26.32 | 51,326 | -0.04(-0.16%) |
Apr 26, 2017 | 26.39 | 26.43 | 26.26 | 26.36 | 20,738 | -0.15(-0.55%) |
Apr 25, 2017 | 26.45 | 26.54 | 26.45 | 26.51 | 12,623 | -0.06(-0.24%) |
Apr 24, 2017 | 26.53 | 26.61 | 26.52 | 26.57 | 75,705 | +0.23(+0.86%) |
Apr 21, 2017 | 26.34 | 26.41 | 26.30 | 26.35 | 105,691 | -0.05(-0.18%) |
Apr 20, 2017 | 26.39 | 26.39 | 26.31 | 26.39 | 17,304 | +0.15(+0.56%) |
Apr 19, 2017 | 26.37 | 26.42 | 26.24 | 26.25 | 14,139 | -0.14(-0.53%) |
Apr 18, 2017 | 26.34 | 26.42 | 26.34 | 26.39 | 23,452 | -0.01(-0.05%) |
Apr 17, 2017 | 26.34 | 26.41 | 26.34 | 26.40 | 17,529 | +0.13(+0.48%) |
Apr 13, 2017 | 26.28 | 26.32 | 26.26 | 26.28 | 86,958 | +0.02(+0.08%) |
Apr 12, 2017 | 26.14 | 26.28 | 26.13 | 26.26 | 42,562 | +0.14(+0.53%) |
Apr 11, 2017 | 26.10 | 26.16 | 26.08 | 26.12 | 31,601 | +0.03(+0.13%) |
Apr 10, 2017 | 26.10 | 26.12 | 26.04 | 26.08 | 31,369 | -0.02(-0.08%) |
Apr 07, 2017 | 26.14 | 26.21 | 26.09 | 26.10 | 25,511 | -0.06(-0.24%) |
Apr 06, 2017 | 26.18 | 26.21 | 26.16 | 26.16 | 24,646 | -0.05(-0.19%) |
Apr 05, 2017 | 26.18 | 26.29 | 26.18 | 26.21 | 90,333 | -0.02(-0.08%) |
Apr 04, 2017 | 26.19 | 26.25 | 26.15 | 26.23 | 69,006 | +0.03(+0.13%) |
Apr 03, 2017 | 26.19 | 26.26 | 26.14 | 26.20 | 69,745 | +0.04(+0.16%) |
Mar 31, 2017 | 26.19 | 26.26 | 26.06 | 26.16 | 78,965 | -0.10(-0.37%) |
Mar 30, 2017 | 26.31 | 26.41 | 26.21 | 26.26 | 33,761 | +0.01(+0.03%) |
Mar 29, 2017 | 26.16 | 26.28 | 26.16 | 26.25 | 14,906 | +0.10(+0.40%) |
Mar 28, 2017 | 26.21 | 26.31 | 26.14 | 26.14 | 18,826 | -0.08(-0.29%) |
Mar 27, 2017 | 26.26 | 26.30 | 26.17 | 26.22 | 52,167 | -0.15(-0.57%) |
Mar 24, 2017 | 26.20 | 26.39 | 26.20 | 26.37 | 23,051 | +0.17(+0.64%) |
Mar 23, 2017 | 26.18 | 26.26 | 26.18 | 26.20 | 33,898 | -0.03(-0.11%) |
Mar 22, 2017 | 26.15 | 26.24 | 26.14 | 26.23 | 24,849 | +0.06(+0.24%) |
Mar 21, 2017 | 26.31 | 26.34 | 26.14 | 26.17 | 149,050 | -0.08(-0.29%) |
Mar 20, 2017 | 26.13 | 26.27 | 26.13 | 26.25 | 11,918 | +0.15(+0.56%) |
Mar 17, 2017 | 26.02 | 26.16 | 26.02 | 26.10 | 34,192 | +0.10(+0.37%) |
Mar 16, 2017 | 26.02 | 26.02 | 25.92 | 26.00 | 20,867 | +0.15(+0.59%) |
Mar 15, 2017 | 25.55 | 25.86 | 25.51 | 25.85 | 52,261 | +0.43(+1.69%) |
Mar 14, 2017 | 25.48 | 25.51 | 25.42 | 25.42 | 16,045 | -0.12(-0.49%) |
Mar 13, 2017 | 25.55 | 25.55 | 25.46 | 25.55 | 28,784 | +0.02(+0.08%) |
Mar 10, 2017 | 25.48 | 25.55 | 25.39 | 25.52 | 43,853 | +0.23(+0.90%) |
Mar 09, 2017 | 25.43 | 25.43 | 25.24 | 25.30 | 56,817 | -0.09(-0.37%) |
Mar 08, 2017 | 25.53 | 25.53 | 25.39 | 25.39 | 127,803 | -0.25(-0.99%) |
Mar 07, 2017 | 25.65 | 25.65 | 25.57 | 25.64 | 31,571 | +0.08(+0.30%) |
Mar 06, 2017 | 25.59 | 25.64 | 25.55 | 25.57 | 55,868 | +0.01(+0.05%) |
Mar 03, 2017 | 25.65 | 25.65 | 25.46 | 25.55 | 43,113 | +0.15(+0.60%) |
Mar 02, 2017 | 25.52 | 25.58 | 25.39 | 25.40 | 15,872 | -0.27(-1.05%) |