Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.21 | 26.21 | 26.10 | 26.18 | 381,552 | +0.03(+0.10%) |
May 30, 2017 | 26.13 | 26.17 | 26.10 | 26.16 | 266,162 | -0.02(-0.06%) |
May 26, 2017 | 26.16 | 26.18 | 26.14 | 26.17 | 342,555 | +0.00(+0.00%) |
May 25, 2017 | 26.11 | 26.20 | 26.07 | 26.17 | 302,185 | +0.13(+0.52%) |
May 24, 2017 | 26.03 | 26.05 | 25.96 | 26.04 | 312,493 | +0.04(+0.16%) |
May 23, 2017 | 25.98 | 26.01 | 25.94 | 26.00 | 1,464,115 | +0.06(+0.23%) |
May 22, 2017 | 25.87 | 25.95 | 25.83 | 25.94 | 306,877 | +0.12(+0.46%) |
May 19, 2017 | 25.72 | 25.87 | 25.68 | 25.82 | 474,739 | +0.16(+0.62%) |
May 18, 2017 | 25.58 | 25.76 | 25.52 | 25.66 | 649,654 | +0.03(+0.13%) |
May 17, 2017 | 25.82 | 25.86 | 25.61 | 25.63 | 1,807,037 | -0.40(-1.52%) |
May 16, 2017 | 26.08 | 26.10 | 25.96 | 26.02 | 313,902 | -0.02(-0.06%) |
May 15, 2017 | 25.95 | 26.05 | 25.95 | 26.04 | 421,513 | +0.13(+0.52%) |
May 12, 2017 | 25.91 | 25.91 | 25.85 | 25.90 | 468,702 | -0.04(-0.16%) |
May 11, 2017 | 25.95 | 25.97 | 25.80 | 25.95 | 385,824 | -0.07(-0.26%) |
May 10, 2017 | 25.99 | 26.01 | 25.93 | 26.01 | 399,846 | +0.02(+0.06%) |
May 09, 2017 | 26.06 | 26.06 | 25.94 | 26.00 | 487,429 | -0.03(-0.13%) |
May 08, 2017 | 26.06 | 26.06 | 25.99 | 26.03 | 464,671 | +0.00(+0.00%) |
May 05, 2017 | 26.00 | 26.04 | 25.93 | 26.03 | 536,177 | +0.08(+0.29%) |
May 04, 2017 | 25.95 | 25.97 | 25.85 | 25.95 | 1,043,700 | +0.03(+0.13%) |
May 03, 2017 | 25.91 | 25.94 | 25.82 | 25.92 | 4,503,719 | +0.00(+0.00%) |
May 02, 2017 | 25.95 | 25.96 | 25.86 | 25.92 | 2,146,893 | +0.00(+0.00%) |
May 01, 2017 | 25.97 | 25.97 | 25.87 | 25.92 | 341,894 | +0.03(+0.13%) |
Apr 28, 2017 | 26.02 | 26.02 | 25.87 | 25.89 | 375,177 | -0.11(-0.42%) |
Apr 27, 2017 | 26.00 | 26.03 | 25.93 | 26.00 | 289,071 | +0.07(+0.26%) |
Apr 26, 2017 | 25.95 | 26.06 | 25.93 | 25.93 | 332,222 | -0.05(-0.19%) |
Apr 25, 2017 | 25.89 | 26.00 | 25.85 | 25.98 | 642,679 | +0.22(+0.85%) |
Apr 24, 2017 | 25.76 | 25.82 | 25.74 | 25.76 | 328,238 | +0.24(+0.96%) |
Apr 21, 2017 | 25.52 | 25.56 | 25.47 | 25.52 | 295,691 | -0.01(-0.03%) |
Apr 20, 2017 | 25.42 | 25.58 | 25.37 | 25.53 | 378,105 | +0.19(+0.76%) |
Apr 19, 2017 | 25.46 | 25.47 | 25.30 | 25.33 | 536,677 | -0.06(-0.23%) |
Apr 18, 2017 | 25.37 | 25.43 | 25.30 | 25.39 | 560,058 | -0.07(-0.26%) |
Apr 17, 2017 | 25.31 | 25.46 | 25.28 | 25.46 | 1,132,496 | +0.21(+0.83%) |
Apr 13, 2017 | 25.37 | 25.43 | 25.23 | 25.25 | 580,322 | -0.17(-0.66%) |
Apr 12, 2017 | 25.51 | 25.51 | 25.37 | 25.42 | 598,132 | -0.11(-0.43%) |
Apr 11, 2017 | 25.50 | 25.53 | 25.35 | 25.53 | 577,443 | -0.03(-0.10%) |
Apr 10, 2017 | 25.58 | 25.65 | 25.48 | 25.55 | 534,216 | +0.01(+0.03%) |
Apr 07, 2017 | 25.54 | 25.61 | 25.49 | 25.54 | 393,843 | -0.01(-0.03%) |
Apr 06, 2017 | 25.52 | 25.62 | 25.46 | 25.55 | 457,768 | +0.06(+0.23%) |
Apr 05, 2017 | 25.68 | 25.78 | 25.47 | 25.49 | 3,215,720 | -0.10(-0.40%) |
Apr 04, 2017 | 25.55 | 25.59 | 25.49 | 25.59 | 1,295,974 | +0.02(+0.07%) |
Apr 03, 2017 | 25.66 | 25.67 | 25.44 | 25.58 | 636,940 | -0.07(-0.26%) |
Mar 31, 2017 | 25.69 | 25.72 | 25.63 | 25.64 | 396,188 | -0.07(-0.26%) |
Mar 30, 2017 | 25.63 | 25.73 | 25.59 | 25.71 | 762,590 | +0.08(+0.30%) |
Mar 29, 2017 | 25.63 | 25.67 | 25.58 | 25.63 | 514,591 | -0.03(-0.10%) |
Mar 28, 2017 | 25.47 | 25.71 | 25.44 | 25.66 | 497,587 | +0.17(+0.66%) |
Mar 27, 2017 | 25.36 | 25.52 | 25.29 | 25.49 | 466,813 | -0.03(-0.13%) |
Mar 24, 2017 | 25.60 | 25.64 | 25.42 | 25.53 | 592,245 | -0.02(-0.10%) |
Mar 23, 2017 | 25.57 | 25.68 | 25.51 | 25.55 | 524,351 | -0.03(-0.13%) |
Mar 22, 2017 | 25.53 | 25.60 | 25.45 | 25.58 | 469,788 | +0.05(+0.20%) |
Mar 21, 2017 | 25.90 | 25.91 | 25.50 | 25.53 | 607,584 | -0.29(-1.14%) |
Mar 20, 2017 | 25.88 | 25.89 | 25.79 | 25.83 | 500,771 | -0.05(-0.19%) |
Mar 17, 2017 | 25.96 | 25.96 | 25.86 | 25.88 | 368,586 | -0.05(-0.19%) |
Mar 16, 2017 | 25.99 | 25.99 | 25.86 | 25.93 | 392,186 | -0.03(-0.13%) |
Mar 15, 2017 | 25.82 | 26.00 | 25.80 | 25.96 | 705,498 | +0.21(+0.81%) |
Mar 14, 2017 | 25.78 | 25.78 | 25.68 | 25.75 | 424,634 | -0.07(-0.26%) |
Mar 13, 2017 | 25.83 | 25.84 | 25.75 | 25.82 | 438,707 | -0.01(-0.03%) |
Mar 10, 2017 | 25.84 | 25.84 | 25.72 | 25.83 | 647,234 | +0.12(+0.46%) |
Mar 09, 2017 | 25.73 | 25.75 | 25.61 | 25.71 | 3,776,848 | +0.01(+0.03%) |
Mar 08, 2017 | 25.77 | 25.78 | 25.68 | 25.70 | 539,744 | -0.01(-0.03%) |
Mar 07, 2017 | 25.73 | 25.78 | 25.69 | 25.71 | 424,243 | -0.09(-0.36%) |
Mar 06, 2017 | 25.76 | 25.83 | 25.70 | 25.80 | 550,713 | -0.06(-0.23%) |
Mar 03, 2017 | 25.88 | 25.89 | 25.78 | 25.86 | 489,452 | -0.01(-0.03%) |
Mar 02, 2017 | 26.00 | 26.04 | 25.84 | 25.87 | 512,127 | -0.13(-0.48%) |