Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.12 | 26.30 | 25.65 | 26.27 | 74,595 | +0.16(+0.62%) |
May 30, 2017 | 26.29 | 26.31 | 25.68 | 26.11 | 31,465 | -0.22(-0.84%) |
May 26, 2017 | 26.23 | 26.49 | 26.00 | 26.33 | 30,158 | +0.13(+0.48%) |
May 25, 2017 | 26.71 | 26.71 | 26.14 | 26.20 | 86,001 | -0.02(-0.06%) |
May 24, 2017 | 26.10 | 26.74 | 26.10 | 26.22 | 34,211 | -0.47(-1.77%) |
May 23, 2017 | 26.12 | 27.01 | 25.76 | 26.69 | 42,358 | +0.42(+1.61%) |
May 22, 2017 | 25.76 | 26.34 | 25.76 | 26.27 | 38,931 | +0.42(+1.64%) |
May 19, 2017 | 26.05 | 26.54 | 25.68 | 25.85 | 55,350 | -0.26(-1.00%) |
May 18, 2017 | 25.99 | 26.47 | 25.93 | 26.11 | 83,982 | +0.06(+0.23%) |
May 17, 2017 | 26.52 | 26.83 | 25.74 | 26.05 | 98,858 | -1.03(-3.81%) |
May 16, 2017 | 27.38 | 27.38 | 26.62 | 27.08 | 19,797 | -0.13(-0.47%) |
May 15, 2017 | 26.85 | 27.24 | 26.85 | 27.21 | 23,037 | +0.55(+2.06%) |
May 12, 2017 | 26.90 | 26.98 | 25.97 | 26.66 | 64,212 | -0.36(-1.32%) |
May 11, 2017 | 27.29 | 27.48 | 26.89 | 27.01 | 33,920 | -0.52(-1.87%) |
May 10, 2017 | 27.48 | 27.78 | 27.40 | 27.53 | 32,638 | -0.03(-0.09%) |
May 09, 2017 | 27.51 | 27.75 | 27.30 | 27.56 | 104,714 | +0.02(+0.06%) |
May 08, 2017 | 27.61 | 27.61 | 27.41 | 27.54 | 36,646 | -0.07(-0.25%) |
May 05, 2017 | 27.74 | 27.94 | 27.22 | 27.61 | 56,429 | -0.04(-0.15%) |
May 04, 2017 | 28.06 | 28.16 | 27.58 | 27.65 | 46,135 | -0.16(-0.58%) |
May 03, 2017 | 27.66 | 27.91 | 27.56 | 27.81 | 47,474 | -0.07(-0.24%) |
May 02, 2017 | 28.85 | 28.85 | 27.66 | 27.88 | 36,132 | +0.08(+0.30%) |
May 01, 2017 | 27.84 | 28.13 | 27.55 | 27.79 | 53,993 | +0.08(+0.30%) |
Apr 28, 2017 | 28.47 | 28.52 | 27.67 | 27.71 | 54,565 | -0.84(-2.95%) |
Apr 27, 2017 | 29.35 | 29.68 | 28.40 | 28.55 | 59,284 | -0.77(-2.62%) |
Apr 26, 2017 | 29.06 | 29.82 | 27.83 | 29.32 | 86,160 | -0.05(-0.17%) |
Apr 25, 2017 | 30.16 | 29.32 | 29.37 | 84,984 | +1.15(+4.06%) | |
Apr 24, 2017 | 28.42 | 29.16 | 27.54 | 28.22 | 54,498 | +0.59(+2.12%) |
Apr 21, 2017 | 27.24 | 27.78 | 27.24 | 27.63 | 48,259 | +0.21(+0.76%) |
Apr 20, 2017 | 26.74 | 27.44 | 26.58 | 27.43 | 43,791 | +0.81(+3.04%) |
Apr 19, 2017 | 26.70 | 26.99 | 26.50 | 26.62 | 89,761 | +0.00(+0.00%) |
Apr 18, 2017 | 26.44 | 26.67 | 26.17 | 26.62 | 28,522 | +0.11(+0.42%) |
Apr 17, 2017 | 25.97 | 26.52 | 25.97 | 26.51 | 43,940 | +0.53(+2.03%) |
Apr 13, 2017 | 26.03 | 26.09 | 25.89 | 25.98 | 60,624 | -0.25(-0.96%) |
Apr 12, 2017 | 26.39 | 26.44 | 25.87 | 26.23 | 41,929 | -0.27(-1.02%) |
Apr 11, 2017 | 25.67 | 26.53 | 25.63 | 26.50 | 31,787 | +0.54(+2.10%) |
Apr 10, 2017 | 26.18 | 26.49 | 25.66 | 25.96 | 35,793 | -0.14(-0.54%) |
Apr 07, 2017 | 25.84 | 26.17 | 25.07 | 26.10 | 43,374 | +0.12(+0.45%) |
Apr 06, 2017 | 26.06 | 26.25 | 25.90 | 25.98 | 56,265 | -0.16(-0.60%) |
Apr 05, 2017 | 26.74 | 26.96 | 26.03 | 26.13 | 62,495 | -0.40(-1.52%) |
Apr 04, 2017 | 26.46 | 26.56 | 26.31 | 26.54 | 46,151 | +0.06(+0.21%) |
Apr 03, 2017 | 27.02 | 27.05 | 26.02 | 26.48 | 53,358 | -0.11(-0.42%) |
Mar 31, 2017 | 27.11 | 27.22 | 26.51 | 26.60 | 86,792 | -0.63(-2.33%) |
Mar 30, 2017 | 26.54 | 27.47 | 26.54 | 27.23 | 57,557 | +0.77(+2.91%) |
Mar 29, 2017 | 26.79 | 26.79 | 26.34 | 26.46 | 38,689 | -0.34(-1.26%) |
Mar 28, 2017 | 25.39 | 27.02 | 24.70 | 26.80 | 132,468 | +1.89(+7.60%) |
Mar 27, 2017 | 24.75 | 24.96 | 24.20 | 24.90 | 51,888 | -0.19(-0.74%) |
Mar 24, 2017 | 25.56 | 25.66 | 24.93 | 25.09 | 83,278 | -0.38(-1.50%) |
Mar 23, 2017 | 25.32 | 25.87 | 25.30 | 25.47 | 74,152 | +0.14(+0.55%) |
Mar 22, 2017 | 24.96 | 25.53 | 24.74 | 25.33 | 95,703 | +0.25(+0.99%) |
Mar 21, 2017 | 25.76 | 26.07 | 25.01 | 25.08 | 78,446 | -1.21(-4.59%) |
Mar 20, 2017 | 26.60 | 26.67 | 26.18 | 26.29 | 41,326 | -0.46(-1.70%) |
Mar 17, 2017 | 26.55 | 26.95 | 26.06 | 26.75 | 120,662 | +0.01(+0.04%) |
Mar 16, 2017 | 26.67 | 27.09 | 26.48 | 26.74 | 74,741 | +0.27(+1.02%) |
Mar 15, 2017 | 26.43 | 26.73 | 26.21 | 26.47 | 56,021 | +0.24(+0.92%) |
Mar 14, 2017 | 25.84 | 26.38 | 25.60 | 26.22 | 51,130 | +0.10(+0.39%) |
Mar 13, 2017 | 25.97 | 26.25 | 25.92 | 26.12 | 30,313 | +0.16(+0.63%) |
Mar 10, 2017 | 25.96 | 26.10 | 25.59 | 25.96 | 49,633 | +0.08(+0.33%) |
Mar 09, 2017 | 26.33 | 26.53 | 25.85 | 25.88 | 30,336 | -0.40(-1.54%) |
Mar 08, 2017 | 26.75 | 26.75 | 26.27 | 26.28 | 50,494 | -0.25(-0.95%) |
Mar 07, 2017 | 26.57 | 26.82 | 26.43 | 26.53 | 36,737 | -0.16(-0.61%) |
Mar 06, 2017 | 26.74 | 26.75 | 26.39 | 26.70 | 27,362 | -0.17(-0.63%) |
Mar 03, 2017 | 26.91 | 26.91 | 26.50 | 26.87 | 47,872 | +0.15(+0.57%) |
Mar 02, 2017 | 27.37 | 27.37 | 26.69 | 26.71 | 51,404 | -0.71(-2.58%) |