Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.74 | 26.74 | 26.74 | 0 | -0.07(-0.26%) | |
May 30, 2017 | 26.79 | 26.82 | 26.79 | 26.81 | 778 | +0.06(+0.23%) |
May 26, 2017 | 26.81 | 26.81 | 26.75 | 26.75 | 974 | -0.05(-0.19%) |
May 25, 2017 | 26.67 | 26.84 | 26.62 | 26.80 | 2,844 | +0.27(+1.01%) |
May 23, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.12(+0.46%) | |
May 22, 2017 | 26.41 | 26.44 | 26.41 | 26.41 | 2,721 | +0.11(+0.40%) |
May 19, 2017 | 26.34 | 26.41 | 26.31 | 26.31 | 989 | +0.18(+0.68%) |
May 18, 2017 | 25.85 | 26.21 | 25.85 | 26.13 | 2,576 | +0.20(+0.76%) |
May 17, 2017 | 26.18 | 26.21 | 25.86 | 25.93 | 15,821 | -0.48(-1.84%) |
May 16, 2017 | 26.42 | 26.42 | 26.42 | 26.42 | 1,521 | +0.12(+0.45%) |
May 15, 2017 | 26.24 | 26.30 | 26.24 | 26.30 | 964 | +0.15(+0.57%) |
May 12, 2017 | 26.20 | 26.20 | 26.15 | 26.15 | 2,370 | -0.02(-0.08%) |
May 11, 2017 | 26.09 | 26.19 | 26.05 | 26.17 | 25,551 | +0.02(+0.09%) |
May 10, 2017 | 26.15 | 26.15 | 26.15 | 26.15 | 1,187 | +0.12(+0.45%) |
May 09, 2017 | 26.10 | 26.12 | 26.03 | 26.03 | 3,489 | +0.03(+0.11%) |
May 08, 2017 | 26.14 | 26.14 | 25.99 | 26.00 | 6,892 | -0.11(-0.42%) |
May 05, 2017 | 26.04 | 26.11 | 25.99 | 26.11 | 1,452 | +0.23(+0.88%) |
May 04, 2017 | 25.90 | 25.92 | 25.79 | 25.88 | 5,007 | -0.05(-0.21%) |
May 03, 2017 | 25.93 | 25.94 | 25.89 | 25.94 | 2,792 | -0.12(-0.44%) |
May 02, 2017 | 26.08 | 26.08 | 26.05 | 26.05 | 1,580 | -0.07(-0.27%) |
May 01, 2017 | 26.12 | 26.12 | 26.12 | 26.12 | 227 | +0.02(+0.06%) |
Apr 28, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 605 | -0.12(-0.47%) |
Apr 27, 2017 | 26.24 | 26.25 | 26.23 | 26.23 | 835 | +0.06(+0.23%) |
Apr 26, 2017 | 26.15 | 26.18 | 26.13 | 26.17 | 1,745 | +0.04(+0.15%) |
Apr 25, 2017 | 26.04 | 26.14 | 26.04 | 26.13 | 4,116 | +0.10(+0.38%) |
Apr 24, 2017 | 26.06 | 26.06 | 25.95 | 26.03 | 6,959 | +0.35(+1.35%) |
Apr 21, 2017 | 25.74 | 25.74 | 25.67 | 25.68 | 1,292 | +0.03(+0.11%) |
Apr 20, 2017 | 25.68 | 25.68 | 25.65 | 25.65 | 3,118 | +0.18(+0.70%) |
Apr 19, 2017 | 25.55 | 25.55 | 25.48 | 25.48 | 1,748 | -0.03(-0.12%) |
Apr 18, 2017 | 26.06 | 26.06 | 25.37 | 25.51 | 9,043 | +0.03(+0.12%) |
Apr 17, 2017 | 25.34 | 25.48 | 25.31 | 25.48 | 6,511 | +0.22(+0.86%) |
Apr 13, 2017 | 25.61 | 25.61 | 25.26 | 25.26 | 836 | -0.12(-0.47%) |
Apr 12, 2017 | 25.54 | 25.58 | 25.38 | 25.38 | 3,130 | -0.20(-0.77%) |
Apr 11, 2017 | 25.59 | 25.59 | 25.58 | 25.58 | 885 | -0.09(-0.35%) |
Apr 10, 2017 | 25.66 | 25.70 | 25.59 | 25.66 | 1,285 | +0.08(+0.31%) |
Apr 07, 2017 | 25.57 | 25.59 | 25.55 | 25.59 | 428 | -0.05(-0.19%) |
Apr 06, 2017 | 25.48 | 25.63 | 25.47 | 25.63 | 1,898 | +0.09(+0.35%) |
Apr 05, 2017 | 25.85 | 25.89 | 25.55 | 25.55 | 2,439 | -0.19(-0.73%) |
Apr 04, 2017 | 25.73 | 25.73 | 25.73 | 25.73 | 189 | -0.06(-0.23%) |
Apr 03, 2017 | 25.88 | 25.88 | 25.69 | 25.79 | 5,693 | -0.09(-0.34%) |
Mar 31, 2017 | 25.85 | 25.89 | 25.85 | 25.88 | 1,893 | +0.05(+0.19%) |
Mar 30, 2017 | 25.82 | 25.83 | 25.82 | 25.83 | 1,769 | +0.10(+0.38%) |
Mar 29, 2017 | 25.66 | 25.78 | 25.64 | 25.73 | 4,967 | -0.01(-0.03%) |
Mar 28, 2017 | 25.59 | 25.75 | 25.57 | 25.74 | 6,187 | +0.13(+0.50%) |
Mar 27, 2017 | 25.83 | 25.83 | 25.29 | 25.61 | 6,729 | -0.04(-0.15%) |
Mar 24, 2017 | 25.68 | 25.72 | 25.55 | 25.65 | 3,832 | -0.03(-0.12%) |
Mar 23, 2017 | 25.75 | 25.75 | 25.68 | 25.68 | 935 | +0.08(+0.31%) |
Mar 22, 2017 | 25.46 | 25.60 | 25.46 | 25.60 | 4,902 | +0.15(+0.58%) |
Mar 21, 2017 | 25.94 | 25.94 | 25.46 | 25.46 | 11,094 | -0.46(-1.78%) |
Mar 20, 2017 | 25.87 | 25.96 | 25.82 | 25.92 | 5,263 | +0.05(+0.18%) |
Mar 17, 2017 | 25.85 | 25.92 | 25.85 | 25.87 | 8,375 | +0.04(+0.15%) |
Mar 16, 2017 | 26.16 | 26.16 | 25.79 | 25.83 | 14,486 | -0.09(-0.34%) |
Mar 15, 2017 | 26.09 | 26.09 | 25.68 | 25.92 | 12,672 | +0.29(+1.13%) |
Mar 14, 2017 | 25.70 | 25.70 | 25.59 | 25.63 | 1,158 | -0.20(-0.77%) |
Mar 13, 2017 | 25.77 | 25.83 | 25.77 | 25.83 | 2,933 | +0.21(+0.83%) |
Mar 10, 2017 | 25.72 | 25.73 | 25.56 | 25.62 | 26,309 | +0.13(+0.52%) |
Mar 09, 2017 | 25.61 | 25.66 | 25.49 | 25.49 | 2,102 | -0.11(-0.44%) |
Mar 08, 2017 | 25.72 | 25.72 | 25.59 | 25.60 | 11,350 | -0.09(-0.33%) |
Mar 07, 2017 | 25.74 | 25.74 | 25.66 | 25.68 | 2,273 | -0.02(-0.08%) |
Mar 06, 2017 | 25.70 | 25.71 | 25.70 | 25.70 | 9,156 | -0.17(-0.65%) |
Mar 03, 2017 | 26.03 | 26.03 | 25.85 | 25.87 | 2,397 | -0.04(-0.15%) |
Mar 02, 2017 | 26.09 | 26.09 | 25.91 | 25.91 | 10,580 | -0.30(-1.13%) |