Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.18 | 26.26 | 26.17 | 26.20 | 7,195 | -0.12(-0.44%) |
May 30, 2017 | 26.27 | 26.32 | 26.27 | 26.32 | 774 | -0.13(-0.48%) |
May 26, 2017 | 26.34 | 26.45 | 26.27 | 26.45 | 61,382 | -0.01(-0.03%) |
May 25, 2017 | 26.31 | 26.47 | 26.30 | 26.45 | 6,873 | +0.04(+0.16%) |
May 24, 2017 | 26.47 | 26.47 | 26.38 | 26.41 | 2,143 | +0.01(+0.04%) |
May 23, 2017 | 26.45 | 26.45 | 26.31 | 26.40 | 12,684 | +0.02(+0.07%) |
May 22, 2017 | 26.37 | 26.40 | 26.30 | 26.38 | 747 | +0.05(+0.21%) |
May 19, 2017 | 26.38 | 26.42 | 26.30 | 26.33 | 5,606 | -0.02(-0.08%) |
May 18, 2017 | 26.35 | 26.35 | 26.35 | 26.35 | 189 | -0.04(-0.16%) |
May 17, 2017 | 26.33 | 26.41 | 26.24 | 26.39 | 4,869 | -0.11(-0.40%) |
May 16, 2017 | 26.62 | 26.62 | 26.49 | 26.50 | 7,303 | -0.15(-0.55%) |
May 15, 2017 | 26.56 | 26.64 | 26.56 | 26.64 | 2,528 | +0.11(+0.42%) |
May 12, 2017 | 26.52 | 26.54 | 26.47 | 26.53 | 37,904 | -0.16(-0.59%) |
May 11, 2017 | 26.70 | 26.77 | 26.69 | 26.69 | 3,721 | -0.02(-0.09%) |
May 10, 2017 | 26.72 | 26.72 | 26.71 | 26.71 | 1,552 | +0.06(+0.23%) |
May 09, 2017 | 26.77 | 26.77 | 26.65 | 26.65 | 2,142 | -0.01(-0.04%) |
May 08, 2017 | 26.69 | 26.69 | 26.66 | 26.66 | 840 | +0.11(+0.42%) |
May 05, 2017 | 26.58 | 26.64 | 26.55 | 26.55 | 18,365 | -0.07(-0.25%) |
May 04, 2017 | 26.66 | 26.70 | 26.60 | 26.61 | 9,727 | +0.13(+0.49%) |
May 03, 2017 | 26.44 | 26.48 | 26.44 | 26.48 | 7,762 | +0.05(+0.21%) |
May 02, 2017 | 26.76 | 26.76 | 26.43 | 26.43 | 899 | -0.14(-0.52%) |
May 01, 2017 | 26.68 | 26.68 | 26.47 | 26.57 | 22,989 | +0.09(+0.35%) |
Apr 28, 2017 | 26.61 | 26.61 | 26.47 | 26.47 | 1,184 | -0.06(-0.21%) |
Apr 27, 2017 | 26.45 | 26.53 | 26.45 | 26.53 | 1,221 | -0.02(-0.07%) |
Apr 26, 2017 | 26.61 | 26.61 | 26.55 | 26.55 | 918 | -0.06(-0.21%) |
Apr 25, 2017 | 26.58 | 26.61 | 26.50 | 26.61 | 3,980 | +0.18(+0.69%) |
Apr 24, 2017 | 26.52 | 26.57 | 26.41 | 26.42 | 12,466 | +0.00(+0.01%) |
Apr 21, 2017 | 26.36 | 26.43 | 26.36 | 26.42 | 8,645 | -0.03(-0.11%) |
Apr 20, 2017 | 26.46 | 26.48 | 26.44 | 26.45 | 9,080 | +0.07(+0.25%) |
Apr 19, 2017 | 26.40 | 26.40 | 26.33 | 26.38 | 3,878 | +0.13(+0.50%) |
Apr 18, 2017 | 26.39 | 26.40 | 26.25 | 26.25 | 14,947 | -0.17(-0.64%) |
Apr 17, 2017 | 26.36 | 26.49 | 26.34 | 26.42 | 16,634 | +0.05(+0.18%) |
Apr 13, 2017 | 26.42 | 26.46 | 26.36 | 26.37 | 19,210 | -0.13(-0.49%) |
Apr 12, 2017 | 26.57 | 26.62 | 26.50 | 26.50 | 1,371 | -0.01(-0.04%) |
Apr 11, 2017 | 26.65 | 26.68 | 26.51 | 26.51 | 23,975 | -0.19(-0.72%) |
Apr 10, 2017 | 26.69 | 26.75 | 26.64 | 26.71 | 34,079 | +0.02(+0.06%) |
Apr 07, 2017 | 26.69 | 27.00 | 26.61 | 26.69 | 4,460 | +0.01(+0.03%) |
Apr 06, 2017 | 26.66 | 26.75 | 26.66 | 26.68 | 4,562 | -0.01(-0.03%) |
Apr 05, 2017 | 26.73 | 26.76 | 26.65 | 26.69 | 50,331 | +0.06(+0.21%) |
Apr 04, 2017 | 26.70 | 26.70 | 26.63 | 26.63 | 2,709 | +0.02(+0.07%) |
Apr 03, 2017 | 26.82 | 26.82 | 26.61 | 26.61 | 5,031 | -0.10(-0.39%) |
Mar 31, 2017 | 26.93 | 26.93 | 26.72 | 26.72 | 5,479 | -0.02(-0.07%) |
Mar 30, 2017 | 26.81 | 26.88 | 26.72 | 26.74 | 39,346 | -0.10(-0.37%) |
Mar 29, 2017 | 26.82 | 26.84 | 26.75 | 26.83 | 20,862 | -0.03(-0.11%) |
Mar 28, 2017 | 26.78 | 26.89 | 26.76 | 26.86 | 2,097 | +0.12(+0.44%) |
Mar 27, 2017 | 26.66 | 26.84 | 26.61 | 26.75 | 10,715 | -0.13(-0.49%) |
Mar 24, 2017 | 26.86 | 26.89 | 26.73 | 26.88 | 51,683 | +0.08(+0.31%) |
Mar 23, 2017 | 26.83 | 26.89 | 26.78 | 26.79 | 62,576 | -0.05(-0.17%) |
Mar 22, 2017 | 26.83 | 26.87 | 26.77 | 26.84 | 2,246 | -0.07(-0.24%) |
Mar 21, 2017 | 27.02 | 27.02 | 26.85 | 26.90 | 69,650 | -0.02(-0.07%) |
Mar 20, 2017 | 27.08 | 27.08 | 26.92 | 26.92 | 4,532 | -0.15(-0.55%) |
Mar 17, 2017 | 27.09 | 27.09 | 27.06 | 27.07 | 1,308 | -0.01(-0.04%) |
Mar 16, 2017 | 27.10 | 27.13 | 27.08 | 27.08 | 21,845 | +0.04(+0.14%) |
Mar 15, 2017 | 27.23 | 27.26 | 27.04 | 27.05 | 213,394 | -0.21(-0.79%) |
Mar 14, 2017 | 27.33 | 27.33 | 27.24 | 27.26 | 12,958 | -0.05(-0.17%) |
Mar 13, 2017 | 27.23 | 27.34 | 27.23 | 27.31 | 238,072 | +0.10(+0.38%) |
Mar 10, 2017 | 27.19 | 27.27 | 27.19 | 27.20 | 29,397 | -0.07(-0.27%) |
Mar 09, 2017 | 27.20 | 27.29 | 27.20 | 27.28 | 9,582 | +0.08(+0.30%) |
Mar 08, 2017 | 27.20 | 27.24 | 27.14 | 27.20 | 41,398 | +0.09(+0.35%) |
Mar 07, 2017 | 27.12 | 27.13 | 27.10 | 27.10 | 1,010 | +0.02(+0.07%) |
Mar 06, 2017 | 27.08 | 27.12 | 27.04 | 27.08 | 2,181 | -0.03(-0.10%) |
Mar 03, 2017 | 27.11 | 27.15 | 27.05 | 27.11 | 11,097 | +0.03(+0.10%) |
Mar 02, 2017 | 27.10 | 27.12 | 27.05 | 27.08 | 13,819 | +0.08(+0.31%) |