Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.05 | 26.07 | 25.94 | 25.95 | 1,702,150 | +0.02(+0.10%) |
May 30, 2017 | 25.90 | 25.94 | 25.88 | 25.93 | 1,232,370 | -0.04(-0.16%) |
May 26, 2017 | 25.92 | 25.97 | 25.90 | 25.97 | 1,265,685 | -0.06(-0.22%) |
May 25, 2017 | 26.05 | 26.09 | 25.99 | 26.03 | 2,297,731 | +0.00(+0.00%) |
May 24, 2017 | 25.95 | 26.03 | 25.91 | 26.03 | 1,076,564 | +0.03(+0.13%) |
May 23, 2017 | 26.06 | 26.06 | 25.96 | 26.00 | 1,766,368 | -0.01(-0.03%) |
May 22, 2017 | 26.00 | 26.04 | 25.96 | 26.00 | 1,554,730 | +0.06(+0.22%) |
May 19, 2017 | 25.82 | 25.95 | 25.81 | 25.95 | 1,649,096 | +0.30(+1.15%) |
May 18, 2017 | 25.52 | 25.66 | 25.49 | 25.65 | 1,348,239 | +0.06(+0.23%) |
May 17, 2017 | 25.79 | 25.80 | 25.58 | 25.59 | 1,888,378 | -0.32(-1.24%) |
May 16, 2017 | 25.90 | 25.92 | 25.87 | 25.91 | 2,003,545 | +0.14(+0.54%) |
May 15, 2017 | 25.72 | 25.77 | 25.70 | 25.77 | 1,631,756 | +0.15(+0.58%) |
May 12, 2017 | 25.53 | 25.63 | 25.51 | 25.63 | 1,841,090 | +0.12(+0.48%) |
May 11, 2017 | 25.47 | 25.50 | 25.40 | 25.50 | 1,358,413 | -0.07(-0.26%) |
May 10, 2017 | 25.54 | 25.57 | 25.49 | 25.57 | 1,469,745 | +0.04(+0.16%) |
May 09, 2017 | 25.58 | 25.58 | 25.48 | 25.53 | 1,568,146 | -0.06(-0.22%) |
May 08, 2017 | 25.60 | 25.60 | 25.54 | 25.58 | 1,675,391 | -0.13(-0.51%) |
May 05, 2017 | 25.47 | 25.72 | 25.45 | 25.72 | 1,642,523 | +0.27(+1.07%) |
May 04, 2017 | 25.34 | 25.44 | 25.30 | 25.44 | 1,574,182 | +0.17(+0.68%) |
May 03, 2017 | 25.26 | 25.30 | 25.20 | 25.27 | 1,868,991 | -0.07(-0.29%) |
May 02, 2017 | 25.27 | 25.35 | 25.24 | 25.35 | 1,605,402 | +0.15(+0.59%) |
May 01, 2017 | 25.19 | 25.24 | 25.14 | 25.20 | 1,677,027 | +0.12(+0.46%) |
Apr 28, 2017 | 25.12 | 25.13 | 25.08 | 25.08 | 2,290,829 | -0.04(-0.16%) |
Apr 27, 2017 | 25.16 | 25.16 | 25.06 | 25.12 | 1,447,532 | +0.01(+0.03%) |
Apr 26, 2017 | 25.13 | 25.20 | 25.10 | 25.12 | 1,520,633 | -0.07(-0.29%) |
Apr 25, 2017 | 25.15 | 25.22 | 25.11 | 25.19 | 2,405,802 | +0.15(+0.59%) |
Apr 24, 2017 | 24.99 | 25.05 | 24.95 | 25.04 | 4,272,959 | +0.58(+2.35%) |
Apr 21, 2017 | 24.44 | 24.47 | 24.40 | 24.47 | 1,617,974 | +0.02(+0.10%) |
Apr 20, 2017 | 24.43 | 24.49 | 24.42 | 24.44 | 1,851,862 | +0.21(+0.85%) |
Apr 19, 2017 | 24.37 | 24.38 | 24.21 | 24.24 | 1,262,195 | -0.10(-0.41%) |
Apr 18, 2017 | 24.30 | 24.34 | 24.22 | 24.33 | 2,501,228 | -0.16(-0.64%) |
Apr 17, 2017 | 24.44 | 24.50 | 24.41 | 24.49 | 1,829,338 | +0.18(+0.74%) |
Apr 13, 2017 | 24.38 | 24.39 | 24.29 | 24.31 | 1,522,449 | -0.16(-0.64%) |
Apr 12, 2017 | 24.44 | 24.47 | 24.36 | 24.47 | 2,424,769 | -0.02(-0.07%) |
Apr 11, 2017 | 24.46 | 24.48 | 24.30 | 24.48 | 2,194,065 | +0.11(+0.44%) |
Apr 10, 2017 | 24.37 | 24.40 | 24.33 | 24.38 | 7,617,750 | -0.02(-0.10%) |
Apr 07, 2017 | 24.38 | 24.43 | 24.36 | 24.40 | 6,593,947 | +0.00(+0.00%) |
Apr 06, 2017 | 24.40 | 24.45 | 24.37 | 24.40 | 2,015,266 | -0.01(-0.03%) |
Apr 05, 2017 | 24.52 | 24.59 | 24.40 | 24.41 | 1,932,243 | -0.13(-0.54%) |
Apr 04, 2017 | 24.44 | 24.54 | 24.39 | 24.54 | 2,475,944 | -0.01(-0.03%) |
Apr 03, 2017 | 24.52 | 24.56 | 24.36 | 24.55 | 3,393,213 | -0.01(-0.03%) |
Mar 31, 2017 | 24.52 | 24.61 | 24.49 | 24.56 | 2,211,906 | -0.06(-0.23%) |
Mar 30, 2017 | 24.64 | 24.69 | 24.59 | 24.61 | 1,510,689 | -0.07(-0.30%) |
Mar 29, 2017 | 24.59 | 24.70 | 24.57 | 24.69 | 1,952,283 | +0.01(+0.03%) |
Mar 28, 2017 | 24.61 | 24.71 | 24.59 | 24.68 | 1,861,973 | +0.09(+0.37%) |
Mar 27, 2017 | 24.49 | 24.60 | 24.43 | 24.59 | 1,251,819 | +0.08(+0.34%) |
Mar 24, 2017 | 24.50 | 24.55 | 24.47 | 24.51 | 1,725,602 | +0.07(+0.27%) |
Mar 23, 2017 | 24.36 | 24.50 | 24.34 | 24.44 | 1,650,268 | +0.07(+0.27%) |
Mar 22, 2017 | 24.29 | 24.40 | 24.25 | 24.38 | 1,622,382 | +0.02(+0.07%) |
Mar 21, 2017 | 24.66 | 24.70 | 24.35 | 24.36 | 2,339,614 | -0.14(-0.55%) |
Mar 20, 2017 | 24.54 | 24.57 | 24.45 | 24.49 | 2,058,750 | -0.02(-0.08%) |
Mar 17, 2017 | 24.53 | 24.56 | 24.47 | 24.52 | 1,725,196 | +0.03(+0.13%) |
Mar 16, 2017 | 24.51 | 24.52 | 24.43 | 24.48 | 2,100,609 | +0.12(+0.47%) |
Mar 15, 2017 | 24.07 | 24.38 | 24.06 | 24.37 | 1,936,465 | +0.36(+1.51%) |
Mar 14, 2017 | 24.03 | 24.04 | 23.97 | 24.01 | 1,933,659 | -0.17(-0.71%) |
Mar 13, 2017 | 24.14 | 24.19 | 24.13 | 24.18 | 1,840,069 | +0.11(+0.44%) |
Mar 10, 2017 | 24.04 | 24.09 | 23.99 | 24.07 | 1,347,848 | +0.20(+0.83%) |
Mar 09, 2017 | 23.85 | 23.88 | 23.80 | 23.87 | 1,795,263 | +0.08(+0.35%) |
Mar 08, 2017 | 23.87 | 23.91 | 23.78 | 23.79 | 1,847,511 | -0.11(-0.45%) |
Mar 07, 2017 | 23.90 | 23.94 | 23.85 | 23.90 | 1,417,225 | -0.07(-0.27%) |
Mar 06, 2017 | 23.96 | 23.97 | 23.91 | 23.96 | 2,030,467 | -0.07(-0.27%) |
Mar 03, 2017 | 23.95 | 24.05 | 23.91 | 24.03 | 1,477,728 | +0.11(+0.45%) |
Mar 02, 2017 | 23.98 | 24.00 | 23.91 | 23.92 | 2,278,993 | -0.15(-0.61%) |