Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.98 | 27.05 | 26.82 | 27.01 | 746,489 | +0.40(+1.52%) |
May 30, 2017 | 26.55 | 26.66 | 26.48 | 26.61 | 212,687 | +0.05(+0.20%) |
May 26, 2017 | 26.48 | 26.56 | 26.39 | 26.55 | 193,785 | +0.09(+0.35%) |
May 25, 2017 | 26.37 | 26.48 | 26.37 | 26.46 | 143,373 | +0.14(+0.53%) |
May 24, 2017 | 26.31 | 26.33 | 26.24 | 26.32 | 149,531 | +0.01(+0.03%) |
May 23, 2017 | 26.43 | 26.43 | 26.28 | 26.31 | 332,590 | -0.05(-0.21%) |
May 22, 2017 | 26.43 | 26.43 | 26.33 | 26.37 | 1,213,260 | +0.03(+0.12%) |
May 19, 2017 | 26.31 | 26.35 | 26.24 | 26.34 | 308,968 | -0.08(-0.29%) |
May 18, 2017 | 26.32 | 26.44 | 26.30 | 26.41 | 494,599 | +0.22(+0.86%) |
May 17, 2017 | 26.41 | 26.45 | 26.17 | 26.19 | 578,199 | -0.03(-0.12%) |
May 16, 2017 | 26.10 | 26.26 | 26.08 | 26.22 | 202,571 | +0.06(+0.24%) |
May 15, 2017 | 26.12 | 26.17 | 26.12 | 26.16 | 162,608 | +0.09(+0.33%) |
May 12, 2017 | 26.03 | 26.12 | 26.03 | 26.07 | 172,053 | +0.02(+0.09%) |
May 11, 2017 | 26.00 | 26.06 | 25.93 | 26.05 | 287,849 | -0.23(-0.86%) |
May 10, 2017 | 26.20 | 26.30 | 26.20 | 26.28 | 258,314 | -0.09(-0.35%) |
May 09, 2017 | 26.33 | 26.38 | 26.26 | 26.37 | 235,713 | +0.25(+0.95%) |
May 08, 2017 | 26.12 | 26.13 | 26.07 | 26.12 | 302,124 | -0.06(-0.24%) |
May 05, 2017 | 26.01 | 26.18 | 26.00 | 26.18 | 251,963 | +0.20(+0.78%) |
May 04, 2017 | 25.85 | 25.98 | 25.83 | 25.98 | 164,226 | +0.12(+0.45%) |
May 03, 2017 | 25.86 | 25.90 | 25.76 | 25.86 | 152,506 | -0.01(-0.03%) |
May 02, 2017 | 25.93 | 26.01 | 25.81 | 25.87 | 672,518 | -0.04(-0.15%) |
May 01, 2017 | 25.83 | 25.93 | 25.82 | 25.91 | 967,382 | +0.15(+0.57%) |
Apr 28, 2017 | 25.76 | 25.76 | 25.65 | 25.76 | 306,001 | -0.12(-0.45%) |
Apr 27, 2017 | 25.89 | 25.95 | 25.86 | 25.88 | 589,766 | +1.02(+4.09%) |
Apr 26, 2017 | 24.98 | 25.00 | 24.82 | 24.86 | 731,600 | -0.07(-0.28%) |
Apr 25, 2017 | 24.98 | 25.00 | 24.92 | 24.93 | 352,461 | +0.22(+0.88%) |
Apr 24, 2017 | 24.70 | 24.75 | 24.66 | 24.72 | 336,426 | +0.06(+0.25%) |
Apr 21, 2017 | 24.72 | 24.75 | 24.61 | 24.65 | 383,557 | -0.08(-0.31%) |
Apr 20, 2017 | 24.82 | 24.93 | 24.73 | 24.73 | 1,095,483 | +0.00(+0.00%) |
Apr 19, 2017 | 24.17 | 24.74 | 24.08 | 24.73 | 1,308,174 | +0.64(+2.67%) |
Apr 18, 2017 | 24.13 | 24.13 | 24.03 | 24.09 | 308,114 | -0.05(-0.19%) |
Apr 17, 2017 | 24.07 | 24.13 | 24.06 | 24.13 | 300,757 | +0.24(+1.01%) |
Apr 13, 2017 | 24.00 | 24.00 | 23.89 | 23.89 | 392,191 | -0.19(-0.81%) |
Apr 12, 2017 | 24.10 | 24.11 | 24.01 | 24.09 | 230,191 | -0.02(-0.10%) |
Apr 11, 2017 | 24.03 | 24.11 | 23.92 | 24.11 | 369,080 | -0.09(-0.38%) |
Apr 10, 2017 | 24.21 | 24.28 | 24.15 | 24.20 | 256,846 | -0.09(-0.38%) |
Apr 07, 2017 | 24.29 | 24.34 | 24.27 | 24.30 | 314,386 | +0.02(+0.06%) |
Apr 06, 2017 | 24.25 | 24.30 | 24.20 | 24.28 | 191,528 | -0.16(-0.67%) |
Apr 05, 2017 | 24.46 | 24.55 | 24.42 | 24.44 | 289,874 | -0.09(-0.38%) |
Apr 04, 2017 | 24.49 | 24.55 | 24.47 | 24.54 | 306,536 | +0.08(+0.32%) |
Apr 03, 2017 | 24.43 | 24.48 | 24.34 | 24.46 | 401,479 | +0.20(+0.83%) |
Mar 31, 2017 | 24.13 | 24.27 | 24.13 | 24.26 | 213,242 | -0.29(-1.20%) |
Mar 30, 2017 | 24.55 | 24.58 | 24.52 | 24.55 | 281,730 | +0.26(+1.09%) |
Mar 29, 2017 | 24.30 | 24.31 | 24.23 | 24.29 | 940,871 | -0.14(-0.57%) |
Mar 28, 2017 | 24.37 | 24.44 | 24.35 | 24.43 | 521,431 | +0.10(+0.41%) |
Mar 27, 2017 | 24.29 | 24.35 | 24.23 | 24.33 | 245,647 | +0.05(+0.22%) |
Mar 24, 2017 | 24.29 | 24.34 | 24.24 | 24.27 | 323,946 | +0.03(+0.13%) |
Mar 23, 2017 | 24.26 | 24.32 | 24.19 | 24.24 | 348,341 | -0.02(-0.06%) |
Mar 22, 2017 | 24.17 | 24.27 | 24.14 | 24.26 | 450,340 | +0.12(+0.51%) |
Mar 21, 2017 | 24.28 | 24.35 | 24.10 | 24.13 | 303,596 | -0.04(-0.16%) |
Mar 20, 2017 | 24.21 | 24.27 | 24.13 | 24.17 | 260,741 | -0.01(-0.03%) |
Mar 17, 2017 | 24.19 | 24.23 | 24.16 | 24.18 | 222,295 | +0.12(+0.48%) |
Mar 16, 2017 | 24.10 | 24.22 | 24.04 | 24.06 | 354,841 | +0.28(+1.17%) |
Mar 15, 2017 | 23.58 | 23.86 | 23.58 | 23.79 | 304,384 | +0.30(+1.29%) |
Mar 14, 2017 | 23.51 | 23.52 | 23.44 | 23.48 | 287,135 | -0.07(-0.30%) |
Mar 13, 2017 | 23.50 | 23.58 | 23.50 | 23.55 | 372,595 | +0.17(+0.73%) |
Mar 10, 2017 | 23.34 | 23.41 | 23.31 | 23.38 | 519,302 | +0.24(+1.04%) |
Mar 09, 2017 | 23.13 | 23.21 | 23.08 | 23.14 | 373,476 | +0.05(+0.20%) |
Mar 08, 2017 | 23.05 | 23.15 | 23.03 | 23.09 | 323,050 | +0.02(+0.10%) |
Mar 07, 2017 | 23.01 | 23.15 | 23.00 | 23.07 | 444,533 | +0.17(+0.74%) |
Mar 06, 2017 | 22.65 | 22.96 | 22.54 | 22.90 | 1,630,379 | +0.22(+0.96%) |
Mar 03, 2017 | 22.64 | 22.68 | 22.57 | 22.68 | 526,937 | +0.05(+0.24%) |
Mar 02, 2017 | 22.63 | 22.71 | 22.61 | 22.63 | 534,728 | -0.03(-0.14%) |