Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.67 | 26.74 | 26.33 | 26.43 | 340,891 | -0.16(-0.61%) |
May 30, 2017 | 26.24 | 26.62 | 26.24 | 26.59 | 206,996 | +0.28(+1.05%) |
May 26, 2017 | 26.36 | 26.47 | 26.26 | 26.31 | 278,568 | -0.09(-0.34%) |
May 25, 2017 | 26.42 | 26.53 | 26.33 | 26.40 | 222,766 | +0.11(+0.41%) |
May 24, 2017 | 26.31 | 26.50 | 26.18 | 26.29 | 166,121 | +0.01(+0.03%) |
May 23, 2017 | 26.29 | 26.44 | 26.09 | 26.29 | 203,542 | +0.04(+0.14%) |
May 22, 2017 | 26.13 | 26.28 | 26.06 | 26.25 | 251,982 | +0.14(+0.55%) |
May 19, 2017 | 26.30 | 26.53 | 26.06 | 26.11 | 253,049 | -0.14(-0.55%) |
May 18, 2017 | 26.11 | 26.49 | 26.11 | 26.25 | 288,736 | +0.05(+0.21%) |
May 17, 2017 | 26.60 | 26.65 | 26.04 | 26.20 | 437,090 | -0.80(-2.97%) |
May 16, 2017 | 26.95 | 27.11 | 26.71 | 27.00 | 271,893 | +0.06(+0.23%) |
May 15, 2017 | 26.66 | 26.98 | 26.63 | 26.93 | 224,222 | +0.40(+1.49%) |
May 12, 2017 | 26.75 | 26.80 | 26.47 | 26.54 | 244,457 | -0.26(-0.98%) |
May 11, 2017 | 27.19 | 27.21 | 26.79 | 26.80 | 279,120 | -0.41(-1.52%) |
May 10, 2017 | 27.00 | 27.26 | 26.85 | 27.21 | 369,086 | +0.14(+0.53%) |
May 09, 2017 | 27.13 | 27.13 | 26.91 | 27.07 | 200,499 | -0.04(-0.13%) |
May 08, 2017 | 26.97 | 27.20 | 26.91 | 27.11 | 173,936 | +0.05(+0.20%) |
May 05, 2017 | 26.95 | 27.08 | 26.70 | 27.05 | 198,046 | +0.21(+0.77%) |
May 04, 2017 | 26.96 | 27.11 | 26.80 | 26.84 | 167,449 | +0.02(+0.07%) |
May 03, 2017 | 26.76 | 26.90 | 26.74 | 26.83 | 238,201 | -0.05(-0.17%) |
May 02, 2017 | 26.90 | 26.94 | 26.76 | 26.87 | 393,555 | -0.01(-0.03%) |
May 01, 2017 | 26.90 | 27.03 | 26.73 | 26.88 | 352,195 | +0.10(+0.37%) |
Apr 28, 2017 | 26.88 | 26.88 | 26.58 | 26.78 | 226,834 | -0.16(-0.60%) |
Apr 27, 2017 | 27.11 | 27.20 | 26.93 | 26.94 | 248,525 | -0.16(-0.60%) |
Apr 26, 2017 | 26.94 | 27.21 | 26.74 | 27.11 | 448,380 | +0.12(+0.43%) |
Apr 25, 2017 | 26.83 | 27.07 | 26.73 | 26.99 | 516,190 | +0.20(+0.74%) |
Apr 24, 2017 | 26.82 | 26.89 | 26.61 | 26.79 | 422,864 | +0.22(+0.81%) |
Apr 21, 2017 | 26.65 | 26.75 | 26.54 | 26.57 | 574,601 | -0.07(-0.27%) |
Apr 20, 2017 | 26.73 | 26.74 | 26.56 | 26.65 | 363,747 | +0.06(+0.24%) |
Apr 19, 2017 | 26.53 | 26.80 | 26.49 | 26.58 | 380,562 | +0.07(+0.27%) |
Apr 18, 2017 | 26.59 | 26.78 | 26.37 | 26.51 | 324,460 | -0.07(-0.27%) |
Apr 17, 2017 | 26.28 | 26.58 | 26.11 | 26.58 | 475,736 | +0.37(+1.41%) |
Apr 13, 2017 | 26.42 | 26.55 | 26.20 | 26.21 | 384,908 | -0.25(-0.95%) |
Apr 12, 2017 | 26.81 | 26.90 | 26.43 | 26.47 | 301,169 | -0.38(-1.41%) |
Apr 11, 2017 | 26.64 | 26.87 | 26.58 | 26.84 | 446,063 | +0.16(+0.61%) |
Apr 10, 2017 | 26.75 | 26.96 | 26.65 | 26.68 | 513,135 | -0.07(-0.27%) |
Apr 07, 2017 | 26.68 | 26.91 | 26.62 | 26.75 | 735,929 | -0.04(-0.13%) |
Apr 06, 2017 | 26.38 | 26.87 | 26.26 | 26.79 | 510,710 | +0.46(+1.75%) |
Apr 05, 2017 | 26.36 | 26.71 | 26.29 | 26.33 | 583,181 | +0.08(+0.31%) |
Apr 04, 2017 | 26.13 | 26.55 | 26.02 | 26.25 | 586,320 | -0.02(-0.07%) |
Apr 03, 2017 | 26.24 | 26.64 | 26.10 | 26.27 | 568,250 | +0.09(+0.34%) |
Mar 31, 2017 | 26.36 | 26.44 | 26.03 | 26.18 | 734,062 | -0.27(-1.02%) |
Mar 30, 2017 | 27.23 | 27.66 | 26.26 | 26.45 | 1,720,788 | +0.61(+2.37%) |
Mar 29, 2017 | 25.44 | 25.84 | 25.44 | 25.83 | 324,895 | +0.33(+1.31%) |
Mar 28, 2017 | 25.36 | 25.56 | 25.25 | 25.50 | 281,526 | +0.10(+0.39%) |
Mar 27, 2017 | 24.96 | 25.50 | 24.75 | 25.40 | 326,835 | +0.14(+0.57%) |
Mar 24, 2017 | 25.49 | 25.50 | 25.20 | 25.26 | 335,157 | -0.11(-0.43%) |
Mar 23, 2017 | 25.11 | 25.47 | 25.07 | 25.37 | 273,834 | +0.24(+0.97%) |
Mar 22, 2017 | 25.01 | 25.22 | 24.74 | 25.12 | 248,793 | +0.07(+0.29%) |
Mar 21, 2017 | 25.76 | 25.76 | 24.98 | 25.05 | 433,624 | -0.63(-2.46%) |
Mar 20, 2017 | 26.08 | 26.08 | 25.55 | 25.68 | 408,821 | -0.37(-1.42%) |
Mar 17, 2017 | 26.12 | 26.18 | 25.92 | 26.05 | 755,733 | -0.17(-0.65%) |
Mar 16, 2017 | 26.31 | 26.50 | 26.18 | 26.22 | 236,840 | +0.08(+0.31%) |
Mar 15, 2017 | 26.28 | 26.38 | 25.97 | 26.14 | 256,812 | +0.05(+0.17%) |
Mar 14, 2017 | 26.18 | 26.20 | 25.87 | 26.10 | 129,779 | -0.20(-0.75%) |
Mar 13, 2017 | 26.19 | 26.36 | 26.14 | 26.29 | 172,177 | +0.05(+0.21%) |
Mar 10, 2017 | 26.19 | 26.29 | 26.00 | 26.24 | 218,360 | +0.20(+0.76%) |
Mar 09, 2017 | 26.13 | 26.21 | 25.97 | 26.04 | 210,900 | -0.02(-0.07%) |
Mar 08, 2017 | 26.15 | 26.31 | 26.03 | 26.06 | 445,335 | +0.03(+0.10%) |
Mar 07, 2017 | 25.68 | 26.19 | 25.68 | 26.03 | 392,949 | +0.32(+1.23%) |
Mar 06, 2017 | 25.82 | 26.05 | 25.63 | 25.72 | 452,026 | -0.21(-0.80%) |
Mar 03, 2017 | 26.19 | 26.19 | 25.75 | 25.92 | 336,262 | -0.23(-0.90%) |
Mar 02, 2017 | 26.30 | 26.46 | 26.10 | 26.16 | 384,776 | -0.16(-0.62%) |