Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.38 | 26.57 | 25.85 | 26.23 | 681,690 | -0.29(-1.08%) |
May 30, 2017 | 26.40 | 26.69 | 26.40 | 26.51 | 250,479 | +0.18(+0.67%) |
May 26, 2017 | 26.62 | 26.67 | 26.32 | 26.34 | 486,486 | -0.28(-1.05%) |
May 25, 2017 | 26.64 | 26.83 | 26.43 | 26.61 | 412,051 | -0.08(-0.28%) |
May 24, 2017 | 26.64 | 26.81 | 26.49 | 26.69 | 631,530 | +0.17(+0.64%) |
May 23, 2017 | 26.16 | 26.56 | 26.16 | 26.52 | 366,855 | +0.54(+2.08%) |
May 22, 2017 | 26.24 | 26.28 | 25.61 | 25.98 | 1,413,831 | -0.41(-1.57%) |
May 19, 2017 | 26.73 | 26.76 | 26.13 | 26.40 | 1,744,963 | -0.29(-1.08%) |
May 18, 2017 | 26.20 | 27.22 | 26.07 | 26.68 | 1,268,398 | +0.71(+2.72%) |
May 17, 2017 | 25.64 | 25.99 | 25.57 | 25.98 | 669,223 | +0.05(+0.19%) |
May 16, 2017 | 26.13 | 26.20 | 25.79 | 25.93 | 519,720 | -0.13(-0.48%) |
May 15, 2017 | 25.98 | 26.33 | 25.98 | 26.05 | 347,800 | +0.03(+0.13%) |
May 12, 2017 | 26.12 | 26.67 | 25.81 | 26.02 | 318,484 | -0.13(-0.51%) |
May 11, 2017 | 26.67 | 26.72 | 26.04 | 26.15 | 718,982 | -0.55(-2.05%) |
May 10, 2017 | 26.28 | 26.93 | 26.21 | 26.70 | 914,969 | +0.38(+1.44%) |
May 09, 2017 | 25.46 | 26.35 | 25.46 | 26.32 | 805,707 | +0.80(+3.13%) |
May 08, 2017 | 25.79 | 25.98 | 25.45 | 25.52 | 822,023 | -0.45(-1.72%) |
May 05, 2017 | 25.72 | 26.62 | 25.15 | 25.97 | 2,007,172 | -0.92(-3.41%) |
May 04, 2017 | 27.25 | 27.42 | 26.56 | 26.88 | 1,112,655 | -0.36(-1.33%) |
May 03, 2017 | 27.38 | 27.41 | 26.98 | 27.25 | 994,268 | -0.16(-0.58%) |
May 02, 2017 | 27.35 | 27.46 | 27.14 | 27.41 | 810,122 | +0.02(+0.06%) |
May 01, 2017 | 27.00 | 27.44 | 26.81 | 27.39 | 1,427,451 | -0.14(-0.52%) |
Apr 28, 2017 | 27.71 | 27.73 | 27.45 | 27.53 | 651,297 | -0.09(-0.33%) |
Apr 27, 2017 | 27.43 | 27.69 | 27.35 | 27.62 | 983,638 | +0.29(+1.08%) |
Apr 26, 2017 | 26.98 | 27.41 | 26.97 | 27.33 | 375,067 | +0.36(+1.34%) |
Apr 25, 2017 | 26.71 | 27.09 | 26.62 | 26.97 | 1,163,106 | +0.34(+1.29%) |
Apr 24, 2017 | 26.30 | 26.73 | 26.18 | 26.62 | 487,530 | +0.79(+3.06%) |
Apr 21, 2017 | 25.97 | 26.04 | 25.64 | 25.83 | 251,408 | -0.09(-0.36%) |
Apr 20, 2017 | 26.07 | 26.20 | 25.81 | 25.93 | 428,029 | -0.03(-0.13%) |
Apr 19, 2017 | 26.10 | 26.17 | 25.81 | 25.96 | 701,265 | -0.04(-0.16%) |
Apr 18, 2017 | 25.74 | 26.09 | 25.73 | 26.00 | 692,772 | +0.08(+0.29%) |
Apr 17, 2017 | 25.93 | 26.06 | 25.83 | 25.93 | 702,116 | +0.12(+0.46%) |
Apr 13, 2017 | 25.77 | 25.93 | 25.62 | 25.81 | 566,337 | +0.15(+0.59%) |
Apr 12, 2017 | 25.85 | 25.85 | 25.47 | 25.66 | 902,547 | -0.24(-0.91%) |
Apr 11, 2017 | 25.56 | 25.93 | 25.41 | 25.89 | 820,485 | +0.32(+1.25%) |
Apr 10, 2017 | 26.13 | 26.13 | 24.67 | 25.57 | 2,356,042 | -1.30(-4.85%) |
Apr 07, 2017 | 27.42 | 27.62 | 26.82 | 26.88 | 757,634 | -0.62(-2.26%) |
Apr 06, 2017 | 27.18 | 27.69 | 27.08 | 27.50 | 535,259 | +0.39(+1.43%) |
Apr 05, 2017 | 27.36 | 27.56 | 26.96 | 27.11 | 1,054,387 | -0.10(-0.37%) |
Apr 04, 2017 | 27.13 | 27.21 | 26.87 | 27.21 | 819,842 | +0.20(+0.75%) |
Apr 03, 2017 | 27.63 | 27.73 | 27.00 | 27.01 | 1,275,912 | -0.64(-2.31%) |
Mar 31, 2017 | 27.51 | 27.82 | 27.37 | 27.65 | 399,725 | +0.17(+0.61%) |
Mar 30, 2017 | 27.56 | 27.72 | 27.47 | 27.48 | 386,476 | -0.03(-0.12%) |
Mar 29, 2017 | 27.46 | 27.60 | 27.31 | 27.51 | 265,984 | -0.03(-0.09%) |
Mar 28, 2017 | 27.20 | 27.76 | 27.19 | 27.54 | 479,258 | +0.28(+1.02%) |
Mar 27, 2017 | 27.04 | 27.32 | 26.81 | 27.26 | 445,819 | +0.16(+0.59%) |
Mar 24, 2017 | 27.04 | 27.17 | 26.91 | 27.10 | 453,838 | +0.08(+0.28%) |
Mar 23, 2017 | 26.62 | 27.11 | 26.54 | 27.03 | 570,992 | +0.46(+1.74%) |
Mar 22, 2017 | 26.22 | 26.64 | 26.10 | 26.56 | 1,035,223 | +0.29(+1.09%) |
Mar 21, 2017 | 26.56 | 26.69 | 26.20 | 26.28 | 543,954 | -0.11(-0.41%) |
Mar 20, 2017 | 26.55 | 26.60 | 26.33 | 26.39 | 232,437 | -0.26(-0.98%) |
Mar 17, 2017 | 26.52 | 26.76 | 26.47 | 26.65 | 455,138 | +0.17(+0.63%) |
Mar 16, 2017 | 26.67 | 26.79 | 26.30 | 26.48 | 338,252 | -0.18(-0.69%) |
Mar 15, 2017 | 26.35 | 26.71 | 26.27 | 26.67 | 428,969 | +0.40(+1.54%) |
Mar 14, 2017 | 26.49 | 26.53 | 26.05 | 26.26 | 374,313 | -0.28(-1.04%) |
Mar 13, 2017 | 26.42 | 26.63 | 26.40 | 26.54 | 442,391 | +0.03(+0.13%) |
Mar 10, 2017 | 25.96 | 26.60 | 25.79 | 26.51 | 1,048,166 | +0.76(+2.97%) |
Mar 09, 2017 | 26.01 | 26.01 | 25.56 | 25.74 | 1,159,897 | -0.22(-0.84%) |
Mar 08, 2017 | 26.60 | 26.60 | 25.92 | 25.96 | 422,436 | -0.54(-2.03%) |
Mar 07, 2017 | 26.72 | 26.80 | 26.49 | 26.50 | 281,123 | -0.24(-0.88%) |
Mar 06, 2017 | 27.01 | 27.20 | 26.69 | 26.73 | 389,460 | -0.34(-1.24%) |
Mar 03, 2017 | 27.08 | 27.30 | 26.96 | 27.07 | 431,772 | +0.04(+0.16%) |
Mar 02, 2017 | 27.93 | 27.93 | 27.01 | 27.03 | 733,327 | -0.90(-3.22%) |