Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.99 | 25.99 | 25.58 | 25.73 | 42,475 | -0.48(-1.82%) |
May 30, 2017 | 26.14 | 26.20 | 26.08 | 26.20 | 122,397 | +0.07(+0.26%) |
May 26, 2017 | 26.36 | 26.36 | 26.14 | 26.14 | 25,774 | -0.10(-0.37%) |
May 25, 2017 | 26.31 | 26.53 | 26.14 | 26.23 | 40,674 | -0.06(-0.22%) |
May 24, 2017 | 26.16 | 26.42 | 26.16 | 26.29 | 62,360 | -0.08(-0.30%) |
May 23, 2017 | 26.39 | 26.44 | 26.26 | 26.37 | 20,212 | -0.03(-0.11%) |
May 22, 2017 | 26.33 | 26.44 | 26.32 | 26.40 | 42,730 | +0.16(+0.59%) |
May 19, 2017 | 25.81 | 26.26 | 25.81 | 26.24 | 40,300 | +0.70(+2.74%) |
May 18, 2017 | 25.40 | 25.66 | 25.21 | 25.54 | 36,218 | -0.12(-0.45%) |
May 17, 2017 | 25.95 | 25.95 | 25.66 | 25.66 | 375,663 | -0.42(-1.60%) |
May 16, 2017 | 26.01 | 26.12 | 26.00 | 26.08 | 41,703 | +0.30(+1.17%) |
May 15, 2017 | 25.84 | 26.04 | 25.73 | 25.78 | 54,309 | +0.33(+1.30%) |
May 12, 2017 | 25.49 | 25.51 | 25.39 | 25.45 | 32,292 | -0.15(-0.57%) |
May 11, 2017 | 25.57 | 25.62 | 25.41 | 25.59 | 636,591 | -0.06(-0.23%) |
May 10, 2017 | 25.64 | 25.76 | 25.55 | 25.65 | 189,504 | +0.23(+0.92%) |
May 09, 2017 | 25.55 | 25.60 | 25.34 | 25.42 | 182,965 | -0.05(-0.19%) |
May 08, 2017 | 25.55 | 25.55 | 25.27 | 25.46 | 512,326 | -0.17(-0.64%) |
May 05, 2017 | 25.23 | 25.67 | 25.19 | 25.63 | 102,592 | +0.36(+1.42%) |
May 04, 2017 | 25.27 | 25.30 | 25.04 | 25.27 | 494,090 | -0.40(-1.55%) |
May 03, 2017 | 26.02 | 26.02 | 25.59 | 25.67 | 43,007 | -0.74(-2.80%) |
May 02, 2017 | 26.37 | 26.44 | 26.20 | 26.41 | 109,099 | -0.07(-0.26%) |
May 01, 2017 | 26.43 | 26.58 | 26.37 | 26.48 | 131,462 | +0.06(+0.22%) |
Apr 28, 2017 | 26.41 | 26.50 | 26.39 | 26.42 | 216,088 | +0.12(+0.44%) |
Apr 27, 2017 | 26.53 | 26.72 | 26.14 | 26.30 | 36,473 | -0.41(-1.53%) |
Apr 26, 2017 | 26.54 | 26.88 | 26.49 | 26.71 | 59,157 | -0.19(-0.72%) |
Apr 25, 2017 | 26.73 | 26.94 | 26.59 | 26.90 | 94,097 | +0.29(+1.10%) |
Apr 24, 2017 | 26.51 | 26.71 | 26.48 | 26.61 | 397,324 | +0.37(+1.41%) |
Apr 21, 2017 | 26.38 | 26.38 | 26.15 | 26.24 | 42,901 | +0.00(+0.00%) |
Apr 20, 2017 | 25.98 | 26.30 | 25.98 | 26.24 | 418,144 | +0.48(+1.85%) |
Apr 19, 2017 | 26.03 | 26.20 | 25.73 | 25.77 | 37,944 | -0.06(-0.23%) |
Apr 18, 2017 | 25.96 | 26.05 | 25.65 | 25.82 | 127,050 | -0.52(-1.99%) |
Apr 17, 2017 | 26.25 | 26.41 | 26.24 | 26.35 | 34,642 | +0.17(+0.67%) |
Apr 13, 2017 | 26.41 | 26.52 | 26.16 | 26.17 | 190,234 | -0.47(-1.75%) |
Apr 12, 2017 | 27.10 | 27.10 | 26.55 | 26.64 | 58,767 | -0.77(-2.80%) |
Apr 11, 2017 | 27.46 | 27.46 | 27.10 | 27.41 | 18,213 | +0.11(+0.39%) |
Apr 10, 2017 | 27.37 | 27.37 | 27.21 | 27.30 | 53,777 | +0.13(+0.46%) |
Apr 07, 2017 | 27.05 | 27.39 | 26.89 | 27.18 | 59,482 | -0.08(-0.29%) |
Apr 06, 2017 | 27.54 | 27.54 | 27.24 | 27.25 | 96,108 | -0.13(-0.46%) |
Apr 05, 2017 | 27.73 | 28.04 | 27.37 | 27.38 | 35,011 | -0.07(-0.25%) |
Apr 04, 2017 | 27.42 | 27.45 | 27.17 | 27.45 | 108,458 | +0.30(+1.11%) |
Apr 03, 2017 | 27.21 | 27.36 | 26.91 | 27.15 | 68,314 | -0.15(-0.53%) |
Mar 31, 2017 | 27.25 | 27.41 | 27.14 | 27.29 | 40,610 | -0.15(-0.53%) |
Mar 30, 2017 | 27.45 | 27.65 | 27.42 | 27.44 | 556,505 | -0.06(-0.21%) |
Mar 29, 2017 | 27.22 | 27.50 | 27.12 | 27.50 | 167,076 | +0.38(+1.40%) |
Mar 28, 2017 | 26.97 | 27.26 | 26.94 | 27.12 | 113,079 | +0.27(+1.01%) |
Mar 27, 2017 | 26.82 | 26.91 | 26.53 | 26.84 | 724,094 | -0.49(-1.78%) |
Mar 24, 2017 | 27.47 | 27.54 | 27.24 | 27.33 | 32,186 | -0.16(-0.57%) |
Mar 23, 2017 | 27.66 | 27.69 | 27.45 | 27.49 | 36,309 | -0.25(-0.91%) |
Mar 22, 2017 | 27.36 | 27.77 | 27.25 | 27.74 | 54,411 | +0.19(+0.71%) |
Mar 21, 2017 | 28.42 | 28.50 | 27.52 | 27.54 | 99,589 | -0.96(-3.38%) |
Mar 20, 2017 | 28.47 | 28.64 | 28.37 | 28.51 | 32,402 | +0.12(+0.42%) |
Mar 17, 2017 | 28.68 | 28.68 | 28.39 | 28.39 | 42,221 | -0.10(-0.34%) |
Mar 16, 2017 | 28.44 | 28.72 | 28.40 | 28.49 | 1,168,010 | +0.53(+1.91%) |
Mar 15, 2017 | 27.13 | 28.08 | 27.13 | 27.95 | 73,147 | +1.04(+3.86%) |
Mar 14, 2017 | 26.95 | 27.00 | 26.59 | 26.91 | 156,911 | -0.19(-0.72%) |
Mar 13, 2017 | 26.85 | 27.16 | 26.85 | 27.11 | 127,268 | +0.52(+1.97%) |
Mar 10, 2017 | 26.70 | 26.76 | 26.44 | 26.58 | 105,927 | +0.05(+0.18%) |
Mar 09, 2017 | 26.67 | 26.78 | 26.41 | 26.53 | 617,392 | -0.45(-1.66%) |
Mar 08, 2017 | 27.36 | 27.50 | 26.97 | 26.98 | 1,045,434 | -0.52(-1.87%) |
Mar 07, 2017 | 27.79 | 27.84 | 27.46 | 27.50 | 101,793 | -0.33(-1.19%) |
Mar 06, 2017 | 28.01 | 28.03 | 27.78 | 27.83 | 121,599 | -0.49(-1.72%) |
Mar 03, 2017 | 28.09 | 28.37 | 28.06 | 28.31 | 86,820 | +0.22(+0.80%) |
Mar 02, 2017 | 28.71 | 28.72 | 28.09 | 28.09 | 85,138 | -0.70(-2.43%) |