Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.45 | 27.55 | 26.35 | 27.23 | 145,867 | +0.68(+2.56%) |
May 30, 2017 | 26.42 | 26.55 | 26.42 | 26.55 | 8,166 | +0.09(+0.34%) |
May 26, 2017 | 26.41 | 26.48 | 26.32 | 26.46 | 6,924 | -0.02(-0.08%) |
May 25, 2017 | 26.34 | 26.48 | 26.29 | 26.48 | 14,768 | +0.10(+0.38%) |
May 24, 2017 | 26.34 | 26.48 | 26.34 | 26.38 | 13,130 | -0.06(-0.23%) |
May 23, 2017 | 26.41 | 26.54 | 26.40 | 26.44 | 14,064 | +0.07(+0.27%) |
May 22, 2017 | 26.24 | 26.46 | 26.24 | 26.37 | 23,143 | +0.09(+0.34%) |
May 19, 2017 | 26.23 | 26.33 | 26.21 | 26.28 | 21,163 | +0.05(+0.19%) |
May 18, 2017 | 26.30 | 26.34 | 26.08 | 26.23 | 13,183 | +0.00(+0.00%) |
May 17, 2017 | 26.41 | 26.48 | 26.22 | 26.23 | 52,147 | -0.29(-1.09%) |
May 16, 2017 | 26.58 | 26.74 | 26.47 | 26.52 | 105,694 | -0.17(-0.64%) |
May 15, 2017 | 26.62 | 26.79 | 26.62 | 26.69 | 15,536 | +0.09(+0.34%) |
May 12, 2017 | 26.54 | 26.89 | 26.42 | 26.60 | 85,230 | +0.15(+0.57%) |
May 11, 2017 | 26.50 | 26.50 | 26.39 | 26.45 | 5,912 | +0.04(+0.13%) |
May 10, 2017 | 26.43 | 26.49 | 26.36 | 26.41 | 13,318 | -0.04(-0.13%) |
May 09, 2017 | 26.57 | 26.57 | 26.41 | 26.45 | 6,464 | -0.01(-0.04%) |
May 08, 2017 | 26.45 | 26.55 | 26.40 | 26.46 | 5,574 | +0.03(+0.11%) |
May 05, 2017 | 26.43 | 26.51 | 26.42 | 26.43 | 6,810 | -0.08(-0.30%) |
May 04, 2017 | 26.57 | 26.57 | 26.39 | 26.51 | 6,380 | -0.04(-0.15%) |
May 03, 2017 | 26.54 | 26.57 | 26.51 | 26.55 | 5,922 | -0.02(-0.08%) |
May 02, 2017 | 26.52 | 26.57 | 26.50 | 26.57 | 14,005 | +0.06(+0.23%) |
May 01, 2017 | 26.51 | 26.51 | 26.36 | 26.51 | 16,345 | +0.14(+0.53%) |
Apr 28, 2017 | 26.45 | 26.50 | 26.37 | 26.37 | 13,154 | -0.15(-0.57%) |
Apr 27, 2017 | 26.60 | 26.62 | 26.49 | 26.52 | 12,130 | -0.08(-0.30%) |
Apr 26, 2017 | 26.53 | 26.64 | 26.51 | 26.60 | 19,314 | -0.35(-1.30%) |
Apr 25, 2017 | 26.87 | 27.00 | 26.87 | 26.95 | 7,092 | -0.05(-0.19%) |
Apr 24, 2017 | 26.95 | 27.00 | 26.83 | 27.00 | 20,724 | +0.17(+0.63%) |
Apr 21, 2017 | 26.80 | 26.85 | 26.78 | 26.83 | 11,668 | +0.04(+0.15%) |
Apr 20, 2017 | 26.72 | 26.80 | 26.66 | 26.79 | 18,141 | +0.01(+0.04%) |
Apr 19, 2017 | 26.70 | 26.80 | 26.42 | 26.78 | 30,152 | +0.06(+0.22%) |
Apr 18, 2017 | 26.78 | 26.78 | 26.50 | 26.72 | 49,444 | -0.08(-0.30%) |
Apr 17, 2017 | 26.98 | 26.98 | 26.78 | 26.80 | 18,782 | -0.15(-0.56%) |
Apr 13, 2017 | 26.68 | 26.96 | 26.68 | 26.95 | 5,241 | +0.15(+0.56%) |
Apr 12, 2017 | 26.70 | 26.81 | 26.70 | 26.80 | 13,713 | +0.06(+0.22%) |
Apr 11, 2017 | 26.64 | 26.74 | 26.57 | 26.74 | 10,565 | +0.03(+0.11%) |
Apr 10, 2017 | 26.75 | 26.85 | 26.68 | 26.71 | 41,213 | -0.10(-0.37%) |
Apr 07, 2017 | 26.61 | 26.90 | 26.61 | 26.81 | 11,047 | +0.06(+0.22%) |
Apr 06, 2017 | 26.65 | 26.77 | 26.47 | 26.75 | 55,645 | +0.12(+0.45%) |
Apr 05, 2017 | 26.64 | 26.72 | 26.62 | 26.63 | 22,517 | +0.01(+0.02%) |
Apr 04, 2017 | 26.44 | 26.68 | 26.44 | 26.62 | 14,849 | +0.13(+0.51%) |
Apr 03, 2017 | 26.44 | 26.60 | 26.31 | 26.49 | 25,269 | +0.07(+0.26%) |
Mar 31, 2017 | 26.71 | 26.71 | 26.33 | 26.42 | 21,843 | -0.12(-0.45%) |
Mar 30, 2017 | 26.53 | 26.68 | 26.38 | 26.54 | 11,111 | -0.13(-0.49%) |
Mar 29, 2017 | 26.50 | 26.67 | 26.47 | 26.67 | 10,431 | +0.02(+0.08%) |
Mar 28, 2017 | 26.25 | 26.75 | 26.25 | 26.65 | 15,535 | +0.32(+1.22%) |
Mar 27, 2017 | 26.06 | 26.34 | 26.06 | 26.33 | 12,116 | +0.13(+0.50%) |
Mar 24, 2017 | 26.07 | 26.33 | 25.99 | 26.20 | 15,822 | +0.16(+0.61%) |
Mar 23, 2017 | 26.00 | 26.07 | 25.99 | 26.04 | 19,037 | +0.06(+0.23%) |
Mar 22, 2017 | 25.99 | 25.99 | 25.83 | 25.98 | 22,366 | +0.01(+0.04%) |
Mar 21, 2017 | 26.09 | 26.18 | 25.87 | 25.97 | 22,962 | -0.12(-0.46%) |
Mar 20, 2017 | 26.13 | 26.13 | 25.99 | 26.09 | 10,559 | +0.09(+0.35%) |
Mar 17, 2017 | 26.20 | 26.29 | 26.00 | 26.00 | 25,437 | -0.14(-0.54%) |
Mar 16, 2017 | 26.20 | 26.21 | 25.95 | 26.14 | 24,493 | +0.08(+0.31%) |
Mar 15, 2017 | 26.05 | 26.12 | 25.80 | 26.06 | 20,237 | -0.02(-0.08%) |
Mar 14, 2017 | 25.80 | 26.08 | 25.79 | 26.08 | 11,999 | +0.26(+1.01%) |
Mar 13, 2017 | 25.59 | 25.82 | 25.59 | 25.82 | 13,803 | +0.16(+0.62%) |
Mar 10, 2017 | 25.59 | 25.74 | 25.57 | 25.66 | 8,715 | -0.02(-0.08%) |
Mar 09, 2017 | 25.72 | 25.75 | 25.42 | 25.68 | 20,301 | -0.10(-0.39%) |
Mar 08, 2017 | 25.70 | 25.80 | 25.67 | 25.78 | 26,426 | -0.05(-0.19%) |
Mar 07, 2017 | 25.88 | 25.94 | 25.82 | 25.83 | 10,641 | -0.12(-0.46%) |
Mar 06, 2017 | 25.99 | 25.99 | 25.87 | 25.95 | 11,038 | +0.03(+0.12%) |
Mar 03, 2017 | 25.98 | 26.05 | 25.88 | 25.92 | 42,920 | -0.04(-0.15%) |
Mar 02, 2017 | 25.94 | 26.01 | 25.83 | 25.96 | 20,022 | +0.06(+0.23%) |