Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.19 | 26.29 | 26.08 | 26.11 | 668,765 | -0.02(-0.06%) |
May 30, 2017 | 26.06 | 26.13 | 26.00 | 26.12 | 549,539 | +0.05(+0.19%) |
May 26, 2017 | 26.10 | 26.10 | 26.01 | 26.07 | 350,606 | +0.00(+0.02%) |
May 25, 2017 | 25.93 | 26.10 | 25.82 | 26.07 | 654,032 | +0.21(+0.82%) |
May 24, 2017 | 25.81 | 25.88 | 25.75 | 25.86 | 790,109 | +0.09(+0.33%) |
May 23, 2017 | 25.76 | 25.85 | 25.74 | 25.77 | 699,167 | +0.07(+0.28%) |
May 22, 2017 | 25.50 | 25.73 | 25.49 | 25.70 | 352,669 | +0.22(+0.87%) |
May 19, 2017 | 25.38 | 25.53 | 25.34 | 25.48 | 236,831 | +0.16(+0.65%) |
May 18, 2017 | 25.22 | 25.41 | 25.21 | 25.31 | 400,878 | +0.04(+0.15%) |
May 17, 2017 | 25.42 | 25.45 | 25.26 | 25.28 | 532,539 | -0.32(-1.24%) |
May 16, 2017 | 25.68 | 25.81 | 25.49 | 25.60 | 759,670 | -0.07(-0.29%) |
May 15, 2017 | 25.49 | 25.68 | 25.44 | 25.67 | 623,913 | +0.21(+0.81%) |
May 12, 2017 | 25.44 | 25.56 | 25.44 | 25.46 | 612,179 | -0.02(-0.06%) |
May 11, 2017 | 25.48 | 25.48 | 25.33 | 25.48 | 570,462 | -0.07(-0.25%) |
May 10, 2017 | 25.53 | 25.55 | 25.40 | 25.55 | 351,474 | +0.02(+0.09%) |
May 09, 2017 | 25.53 | 25.59 | 25.48 | 25.52 | 857,504 | -0.02(-0.07%) |
May 08, 2017 | 25.73 | 25.80 | 25.51 | 25.54 | 867,199 | -0.16(-0.62%) |
May 05, 2017 | 25.68 | 25.70 | 25.59 | 25.70 | 1,756,862 | +0.07(+0.29%) |
May 04, 2017 | 25.62 | 25.63 | 25.51 | 25.62 | 602,238 | +0.01(+0.05%) |
May 03, 2017 | 25.75 | 25.77 | 25.56 | 25.61 | 1,140,032 | -0.17(-0.64%) |
May 02, 2017 | 25.74 | 25.81 | 25.67 | 25.78 | 591,576 | +0.06(+0.25%) |
May 01, 2017 | 25.64 | 25.76 | 25.61 | 25.71 | 372,379 | +0.10(+0.40%) |
Apr 28, 2017 | 25.54 | 25.62 | 25.51 | 25.61 | 1,874,092 | +0.07(+0.29%) |
Apr 27, 2017 | 25.47 | 25.62 | 25.46 | 25.54 | 822,212 | +0.03(+0.11%) |
Apr 26, 2017 | 25.30 | 25.51 | 25.30 | 25.51 | 1,030,778 | +0.32(+1.29%) |
Apr 25, 2017 | 25.10 | 25.25 | 25.05 | 25.18 | 527,452 | +0.21(+0.85%) |
Apr 24, 2017 | 24.93 | 25.05 | 24.92 | 24.97 | 622,915 | +0.35(+1.40%) |
Apr 21, 2017 | 24.74 | 24.74 | 24.55 | 24.62 | 238,981 | -0.13(-0.52%) |
Apr 20, 2017 | 24.65 | 24.78 | 24.48 | 24.75 | 231,596 | +0.15(+0.63%) |
Apr 19, 2017 | 24.44 | 24.64 | 24.44 | 24.60 | 618,295 | +0.23(+0.95%) |
Apr 18, 2017 | 24.40 | 24.40 | 24.23 | 24.37 | 664,386 | -0.07(-0.28%) |
Apr 17, 2017 | 24.22 | 24.45 | 24.22 | 24.44 | 269,284 | +0.19(+0.78%) |
Apr 13, 2017 | 24.27 | 24.35 | 24.21 | 24.25 | 255,777 | -0.09(-0.38%) |
Apr 12, 2017 | 24.41 | 24.42 | 24.30 | 24.34 | 235,174 | -0.08(-0.34%) |
Apr 11, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 186,817 | +0.02(+0.07%) |
Apr 10, 2017 | 24.47 | 24.52 | 24.39 | 24.41 | 188,530 | -0.03(-0.13%) |
Apr 07, 2017 | 24.38 | 24.49 | 24.37 | 24.44 | 143,259 | +0.04(+0.15%) |
Apr 06, 2017 | 24.35 | 24.41 | 24.25 | 24.40 | 293,078 | +0.03(+0.11%) |
Apr 05, 2017 | 24.50 | 24.62 | 24.34 | 24.37 | 377,091 | -0.08(-0.32%) |
Apr 04, 2017 | 24.64 | 24.67 | 24.40 | 24.45 | 588,583 | -0.18(-0.73%) |
Apr 03, 2017 | 24.59 | 24.68 | 24.45 | 24.63 | 6,936,507 | +0.05(+0.19%) |
Mar 31, 2017 | 24.57 | 24.65 | 24.51 | 24.58 | 428,977 | -0.01(-0.03%) |
Mar 30, 2017 | 24.57 | 24.64 | 24.53 | 24.59 | 392,280 | -0.01(-0.04%) |
Mar 29, 2017 | 24.54 | 24.66 | 24.44 | 24.60 | 682,266 | +0.03(+0.11%) |
Mar 28, 2017 | 24.59 | 24.60 | 24.45 | 24.57 | 916,073 | -0.01(-0.03%) |
Mar 27, 2017 | 24.44 | 24.62 | 24.35 | 24.58 | 323,616 | +0.03(+0.13%) |
Mar 24, 2017 | 24.42 | 24.64 | 24.42 | 24.55 | 821,134 | +0.14(+0.56%) |
Mar 23, 2017 | 24.42 | 24.55 | 24.35 | 24.41 | 527,054 | -0.03(-0.13%) |
Mar 22, 2017 | 24.39 | 24.50 | 24.27 | 24.44 | 454,437 | +0.09(+0.38%) |
Mar 21, 2017 | 24.59 | 24.69 | 24.30 | 24.35 | 431,296 | -0.16(-0.66%) |
Mar 20, 2017 | 24.60 | 24.61 | 24.46 | 24.51 | 369,565 | -0.09(-0.36%) |
Mar 17, 2017 | 24.49 | 24.68 | 24.41 | 24.60 | 287,756 | +0.15(+0.62%) |
Mar 16, 2017 | 24.68 | 24.70 | 24.38 | 24.45 | 490,536 | -0.28(-1.13%) |
Mar 15, 2017 | 24.50 | 24.78 | 24.50 | 24.73 | 2,060,931 | +0.27(+1.12%) |
Mar 14, 2017 | 24.51 | 24.56 | 24.40 | 24.45 | 272,962 | -0.17(-0.70%) |
Mar 13, 2017 | 24.58 | 24.63 | 24.44 | 24.63 | 296,245 | +0.05(+0.20%) |
Mar 10, 2017 | 24.58 | 24.59 | 24.48 | 24.58 | 401,762 | +0.09(+0.36%) |
Mar 09, 2017 | 24.32 | 24.53 | 24.30 | 24.49 | 329,520 | +0.17(+0.71%) |
Mar 08, 2017 | 24.25 | 24.38 | 24.20 | 24.32 | 1,094,172 | +0.08(+0.33%) |
Mar 07, 2017 | 24.22 | 24.32 | 24.20 | 24.24 | 644,617 | -0.08(-0.33%) |
Mar 06, 2017 | 24.45 | 24.45 | 24.28 | 24.32 | 1,441,681 | -0.21(-0.85%) |
Mar 03, 2017 | 24.51 | 24.56 | 24.44 | 24.53 | 301,392 | -0.02(-0.08%) |
Mar 02, 2017 | 24.60 | 24.63 | 24.51 | 24.55 | 747,384 | -0.06(-0.23%) |