Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.75 | 26.75 | 26.68 | 26.73 | 8,704 | -0.00(-0.00%) |
May 30, 2017 | 26.70 | 26.74 | 26.70 | 26.73 | 17,294 | +0.03(+0.12%) |
May 26, 2017 | 26.71 | 26.73 | 26.68 | 26.70 | 55,042 | -0.01(-0.02%) |
May 25, 2017 | 26.71 | 26.71 | 26.69 | 26.70 | 6,194 | +0.00(+0.00%) |
May 24, 2017 | 26.69 | 26.71 | 26.67 | 26.70 | 10,264 | +0.04(+0.17%) |
May 23, 2017 | 26.69 | 26.74 | 26.66 | 26.66 | 50,223 | -0.05(-0.20%) |
May 22, 2017 | 26.72 | 26.72 | 26.70 | 26.71 | 5,944 | -0.01(-0.04%) |
May 19, 2017 | 26.70 | 26.72 | 26.69 | 26.72 | 18,485 | +0.03(+0.12%) |
May 18, 2017 | 26.72 | 26.74 | 26.69 | 26.69 | 21,644 | -0.02(-0.08%) |
May 17, 2017 | 26.68 | 26.73 | 26.68 | 26.71 | 4,189 | +0.05(+0.20%) |
May 16, 2017 | 26.66 | 26.69 | 26.66 | 26.66 | 591,015 | -0.03(-0.10%) |
May 15, 2017 | 26.66 | 26.69 | 26.65 | 26.68 | 53,978 | +0.02(+0.09%) |
May 12, 2017 | 26.65 | 26.67 | 26.64 | 26.66 | 33,580 | +0.04(+0.15%) |
May 11, 2017 | 26.58 | 26.62 | 26.58 | 26.62 | 33,315 | +0.02(+0.07%) |
May 10, 2017 | 26.64 | 26.64 | 26.58 | 26.60 | 22,264 | -0.01(-0.03%) |
May 09, 2017 | 26.60 | 26.61 | 26.59 | 26.61 | 16,915 | +0.01(+0.03%) |
May 08, 2017 | 26.63 | 26.63 | 26.60 | 26.60 | 63,101 | -0.04(-0.13%) |
May 05, 2017 | 26.63 | 26.64 | 26.61 | 26.64 | 72,916 | +0.01(+0.03%) |
May 04, 2017 | 26.60 | 26.64 | 26.60 | 26.63 | 17,541 | +0.03(+0.10%) |
May 03, 2017 | 26.65 | 26.68 | 26.60 | 26.60 | 41,732 | -0.08(-0.30%) |
May 02, 2017 | 26.63 | 26.69 | 26.50 | 26.68 | 32,770 | +0.02(+0.07%) |
May 01, 2017 | 26.67 | 26.69 | 26.64 | 26.67 | 7,258 | -0.00(-0.01%) |
Apr 28, 2017 | 26.66 | 26.67 | 26.64 | 26.67 | 10,256 | -0.01(-0.03%) |
Apr 27, 2017 | 26.65 | 26.68 | 26.62 | 26.68 | 52,760 | +0.02(+0.09%) |
Apr 26, 2017 | 26.65 | 26.67 | 26.63 | 26.65 | 63,387 | +0.00(+0.00%) |
Apr 25, 2017 | 26.63 | 26.66 | 26.62 | 26.65 | 313,925 | -0.03(-0.10%) |
Apr 24, 2017 | 26.63 | 26.69 | 26.63 | 26.68 | 37,619 | -0.02(-0.07%) |
Apr 21, 2017 | 26.70 | 26.71 | 26.69 | 26.70 | 122,934 | +0.00(+0.01%) |
Apr 20, 2017 | 26.69 | 26.70 | 26.25 | 26.70 | 22,589 | -0.02(-0.07%) |
Apr 19, 2017 | 26.72 | 26.72 | 26.68 | 26.71 | 13,224 | -0.01(-0.03%) |
Apr 18, 2017 | 26.67 | 26.73 | 26.67 | 26.72 | 13,812 | +0.05(+0.20%) |
Apr 17, 2017 | 26.70 | 26.70 | 26.66 | 26.67 | 26,124 | -0.02(-0.07%) |
Apr 13, 2017 | 26.66 | 26.72 | 26.61 | 26.69 | 35,724 | +0.03(+0.10%) |
Apr 12, 2017 | 26.60 | 26.67 | 26.52 | 26.66 | 15,718 | +0.04(+0.13%) |
Apr 11, 2017 | 26.59 | 26.64 | 26.59 | 26.62 | 8,905 | +0.03(+0.10%) |
Apr 10, 2017 | 26.56 | 26.60 | 26.53 | 26.60 | 26,549 | +0.02(+0.07%) |
Apr 07, 2017 | 26.63 | 26.65 | 26.55 | 26.58 | 9,809 | +0.01(+0.03%) |
Apr 06, 2017 | 26.61 | 26.63 | 26.57 | 26.57 | 36,836 | -0.09(-0.33%) |
Apr 05, 2017 | 26.59 | 26.66 | 26.55 | 26.66 | 23,747 | +0.05(+0.20%) |
Apr 04, 2017 | 26.60 | 26.62 | 26.59 | 26.61 | 23,049 | +0.02(+0.06%) |
Apr 03, 2017 | 26.57 | 26.62 | 26.56 | 26.59 | 133,096 | +0.02(+0.06%) |
Mar 31, 2017 | 26.56 | 26.59 | 26.56 | 26.57 | 128,661 | +0.02(+0.07%) |
Mar 30, 2017 | 26.57 | 26.59 | 26.56 | 26.56 | 29,010 | -0.03(-0.10%) |
Mar 29, 2017 | 26.55 | 26.59 | 26.55 | 26.58 | 14,243 | +0.03(+0.10%) |
Mar 28, 2017 | 26.56 | 26.59 | 26.54 | 26.56 | 12,672 | -0.01(-0.03%) |
Mar 27, 2017 | 26.68 | 26.68 | 26.56 | 26.57 | 122,342 | -0.00(-0.01%) |
Mar 24, 2017 | 26.56 | 26.57 | 26.55 | 26.57 | 2,427 | +0.02(+0.08%) |
Mar 23, 2017 | 26.55 | 26.57 | 26.54 | 26.55 | 6,369 | -0.01(-0.03%) |
Mar 22, 2017 | 26.57 | 26.57 | 26.54 | 26.56 | 18,051 | -0.01(-0.03%) |
Mar 21, 2017 | 26.53 | 26.57 | 26.52 | 26.56 | 50,628 | +0.03(+0.09%) |
Mar 20, 2017 | 26.53 | 26.55 | 26.50 | 26.54 | 48,876 | +0.03(+0.11%) |
Mar 17, 2017 | 26.50 | 26.51 | 26.48 | 26.51 | 45,571 | +0.04(+0.13%) |
Mar 16, 2017 | 26.47 | 26.50 | 26.47 | 26.48 | 10,415 | -0.04(-0.13%) |
Mar 15, 2017 | 26.43 | 26.51 | 26.42 | 26.51 | 32,356 | +0.09(+0.33%) |
Mar 14, 2017 | 26.41 | 26.44 | 26.41 | 26.43 | 50,283 | -0.01(-0.03%) |
Mar 13, 2017 | 26.45 | 26.46 | 26.41 | 26.43 | 133,821 | -0.01(-0.03%) |
Mar 10, 2017 | 26.42 | 26.47 | 26.42 | 26.44 | 11,529 | +0.04(+0.13%) |
Mar 09, 2017 | 26.44 | 26.45 | 26.40 | 26.41 | 17,490 | -0.01(-0.03%) |
Mar 08, 2017 | 26.41 | 26.45 | 26.32 | 26.41 | 52,323 | -0.04(-0.13%) |
Mar 07, 2017 | 26.49 | 26.49 | 26.44 | 26.45 | 10,473 | -0.04(-0.17%) |
Mar 06, 2017 | 26.49 | 26.49 | 26.46 | 26.49 | 695,940 | +0.01(+0.03%) |
Mar 03, 2017 | 26.43 | 26.49 | 26.43 | 26.49 | 10,398 | +0.01(+0.03%) |
Mar 02, 2017 | 26.49 | 26.49 | 26.44 | 26.48 | 15,561 | -0.01(-0.02%) |