Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.52 | 26.54 | 26.43 | 26.43 | 194,842 | -0.06(-0.21%) |
May 30, 2017 | 26.43 | 26.50 | 26.43 | 26.48 | 161,879 | +0.02(+0.09%) |
May 26, 2017 | 26.40 | 26.48 | 26.40 | 26.46 | 71,223 | -0.06(-0.21%) |
May 25, 2017 | 26.55 | 26.58 | 26.48 | 26.52 | 45,519 | +0.02(+0.06%) |
May 24, 2017 | 26.42 | 26.54 | 26.40 | 26.50 | 257,320 | +0.06(+0.21%) |
May 23, 2017 | 26.52 | 26.54 | 26.43 | 26.44 | 145,312 | +0.00(+0.00%) |
May 22, 2017 | 26.45 | 26.48 | 26.43 | 26.44 | 58,071 | +0.03(+0.12%) |
May 19, 2017 | 26.27 | 26.44 | 26.25 | 26.41 | 171,249 | +0.31(+1.20%) |
May 18, 2017 | 25.93 | 26.10 | 25.91 | 26.10 | 77,863 | +0.02(+0.09%) |
May 17, 2017 | 26.26 | 26.28 | 26.07 | 26.07 | 83,365 | -0.27(-1.04%) |
May 16, 2017 | 26.31 | 26.36 | 26.29 | 26.35 | 70,082 | +0.09(+0.34%) |
May 15, 2017 | 26.23 | 26.28 | 26.21 | 26.26 | 60,456 | +0.11(+0.43%) |
May 12, 2017 | 26.12 | 26.19 | 26.10 | 26.15 | 136,521 | -0.05(-0.18%) |
May 11, 2017 | 26.16 | 26.23 | 26.13 | 26.19 | 55,353 | -0.03(-0.12%) |
May 10, 2017 | 26.19 | 26.26 | 26.13 | 26.23 | 137,565 | +0.07(+0.28%) |
May 09, 2017 | 26.17 | 26.21 | 26.12 | 26.15 | 87,200 | +0.06(+0.25%) |
May 08, 2017 | 26.15 | 26.16 | 26.07 | 26.09 | 356,109 | -0.03(-0.12%) |
May 05, 2017 | 25.94 | 26.12 | 25.94 | 26.12 | 73,461 | +0.14(+0.56%) |
May 04, 2017 | 25.93 | 25.99 | 25.89 | 25.98 | 176,843 | +0.02(+0.09%) |
May 03, 2017 | 25.94 | 25.96 | 25.87 | 25.95 | 410,732 | -0.07(-0.28%) |
May 02, 2017 | 25.95 | 26.05 | 25.95 | 26.03 | 52,450 | +0.09(+0.34%) |
May 01, 2017 | 26.01 | 26.01 | 25.87 | 25.94 | 91,470 | +0.09(+0.34%) |
Apr 28, 2017 | 25.81 | 25.86 | 25.80 | 25.85 | 45,923 | +0.05(+0.19%) |
Apr 27, 2017 | 25.74 | 25.81 | 25.72 | 25.80 | 61,051 | +0.08(+0.31%) |
Apr 26, 2017 | 25.70 | 25.80 | 25.70 | 25.72 | 47,827 | -0.05(-0.19%) |
Apr 25, 2017 | 25.69 | 25.80 | 25.69 | 25.77 | 55,876 | +0.16(+0.63%) |
Apr 24, 2017 | 25.61 | 25.63 | 25.56 | 25.61 | 95,242 | +0.27(+1.05%) |
Apr 21, 2017 | 25.33 | 25.37 | 25.30 | 25.34 | 142,920 | +0.01(+0.03%) |
Apr 20, 2017 | 25.33 | 25.37 | 25.32 | 25.33 | 68,134 | +0.16(+0.64%) |
Apr 19, 2017 | 25.28 | 25.33 | 25.13 | 25.17 | 43,956 | -0.05(-0.19%) |
Apr 18, 2017 | 25.15 | 25.22 | 25.12 | 25.22 | 172,917 | -0.06(-0.22%) |
Apr 17, 2017 | 25.23 | 25.29 | 25.18 | 25.28 | 47,473 | +0.21(+0.83%) |
Apr 13, 2017 | 25.18 | 25.22 | 25.07 | 25.07 | 389,595 | -0.15(-0.61%) |
Apr 12, 2017 | 25.21 | 25.27 | 25.15 | 25.22 | 112,862 | +0.02(+0.06%) |
Apr 11, 2017 | 25.20 | 25.22 | 25.08 | 25.21 | 154,958 | +0.06(+0.22%) |
Apr 10, 2017 | 25.11 | 25.19 | 25.10 | 25.15 | 86,977 | -0.02(-0.10%) |
Apr 07, 2017 | 25.20 | 25.23 | 25.14 | 25.17 | 103,193 | -0.03(-0.13%) |
Apr 06, 2017 | 25.18 | 25.21 | 25.14 | 25.21 | 137,305 | +0.02(+0.06%) |
Apr 05, 2017 | 25.25 | 25.32 | 25.18 | 25.19 | 117,557 | -0.10(-0.38%) |
Apr 04, 2017 | 25.29 | 25.35 | 25.25 | 25.29 | 770,068 | -0.11(-0.44%) |
Apr 03, 2017 | 25.36 | 25.40 | 25.28 | 25.40 | 424,923 | +0.06(+0.25%) |
Mar 31, 2017 | 25.29 | 25.38 | 25.25 | 25.33 | 39,193 | -0.05(-0.19%) |
Mar 30, 2017 | 25.40 | 25.46 | 25.37 | 25.38 | 156,389 | -0.07(-0.28%) |
Mar 29, 2017 | 25.34 | 25.45 | 25.34 | 25.45 | 47,027 | +0.01(+0.03%) |
Mar 28, 2017 | 25.37 | 25.49 | 25.37 | 25.45 | 116,925 | +0.13(+0.51%) |
Mar 27, 2017 | 25.25 | 25.36 | 25.17 | 25.32 | 49,544 | +0.00(+0.00%) |
Mar 24, 2017 | 25.27 | 25.36 | 25.27 | 25.32 | 79,972 | +0.14(+0.57%) |
Mar 23, 2017 | 25.11 | 25.25 | 25.11 | 25.17 | 87,907 | +0.02(+0.10%) |
Mar 22, 2017 | 25.07 | 25.17 | 25.02 | 25.15 | 30,376 | -0.01(-0.03%) |
Mar 21, 2017 | 25.44 | 25.49 | 25.14 | 25.16 | 63,952 | -0.12(-0.46%) |
Mar 20, 2017 | 25.31 | 25.35 | 25.23 | 25.27 | 78,232 | +0.02(+0.08%) |
Mar 17, 2017 | 25.22 | 25.30 | 25.19 | 25.25 | 64,278 | +0.10(+0.42%) |
Mar 16, 2017 | 25.20 | 25.21 | 25.10 | 25.15 | 115,206 | +0.10(+0.38%) |
Mar 15, 2017 | 24.74 | 25.09 | 24.72 | 25.05 | 222,051 | +0.34(+1.37%) |
Mar 14, 2017 | 24.77 | 24.79 | 24.70 | 24.72 | 40,900 | -0.20(-0.81%) |
Mar 13, 2017 | 24.84 | 24.93 | 24.84 | 24.92 | 61,902 | +0.13(+0.52%) |
Mar 10, 2017 | 24.72 | 24.82 | 24.68 | 24.79 | 131,789 | +0.18(+0.72%) |
Mar 09, 2017 | 24.60 | 24.62 | 24.52 | 24.61 | 121,286 | +0.06(+0.26%) |
Mar 08, 2017 | 24.64 | 24.69 | 24.55 | 24.55 | 39,045 | -0.15(-0.62%) |
Mar 07, 2017 | 24.71 | 24.76 | 24.68 | 24.70 | 73,295 | +0.00(+0.00%) |
Mar 06, 2017 | 24.73 | 24.75 | 24.66 | 24.70 | 64,720 | -0.08(-0.32%) |
Mar 03, 2017 | 24.75 | 24.83 | 24.67 | 24.78 | 217,893 | +0.02(+0.10%) |
Mar 02, 2017 | 24.86 | 24.87 | 24.76 | 24.76 | 107,436 | -0.27(-1.09%) |