Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.37 | 26.37 | 26.19 | 26.25 | 205,759 | -0.16(-0.60%) |
May 30, 2017 | 26.37 | 26.47 | 26.36 | 26.41 | 141,844 | -0.11(-0.41%) |
May 26, 2017 | 26.47 | 26.55 | 26.47 | 26.52 | 85,580 | +0.08(+0.32%) |
May 25, 2017 | 26.54 | 26.54 | 26.39 | 26.44 | 62,181 | +0.10(+0.38%) |
May 24, 2017 | 26.29 | 26.37 | 26.22 | 26.34 | 68,653 | +0.11(+0.42%) |
May 23, 2017 | 26.27 | 26.27 | 26.16 | 26.23 | 194,969 | +0.01(+0.03%) |
May 22, 2017 | 26.24 | 26.27 | 26.13 | 26.22 | 58,974 | +0.04(+0.16%) |
May 19, 2017 | 26.04 | 26.23 | 26.04 | 26.18 | 78,005 | +0.50(+1.96%) |
May 18, 2017 | 25.55 | 25.87 | 25.47 | 25.67 | 88,677 | -0.48(-1.83%) |
May 17, 2017 | 26.45 | 26.48 | 26.15 | 26.15 | 102,890 | -0.45(-1.70%) |
May 16, 2017 | 26.53 | 26.62 | 26.53 | 26.60 | 105,327 | +0.06(+0.22%) |
May 15, 2017 | 26.44 | 26.54 | 26.40 | 26.54 | 77,561 | +0.26(+0.99%) |
May 12, 2017 | 26.25 | 26.33 | 26.23 | 26.28 | 263,013 | +0.08(+0.29%) |
May 11, 2017 | 26.12 | 26.22 | 26.05 | 26.21 | 53,958 | +0.10(+0.39%) |
May 10, 2017 | 26.09 | 26.13 | 25.86 | 26.11 | 193,536 | +0.14(+0.55%) |
May 09, 2017 | 25.88 | 26.04 | 25.88 | 25.97 | 117,304 | +0.26(+1.01%) |
May 08, 2017 | 25.77 | 25.80 | 25.67 | 25.71 | 44,732 | +0.07(+0.26%) |
May 05, 2017 | 25.46 | 25.66 | 25.40 | 25.64 | 88,338 | +0.16(+0.63%) |
May 04, 2017 | 25.66 | 25.66 | 25.44 | 25.48 | 87,280 | -0.23(-0.88%) |
May 03, 2017 | 25.82 | 25.82 | 25.66 | 25.71 | 297,684 | -0.18(-0.71%) |
May 02, 2017 | 25.88 | 25.92 | 25.83 | 25.89 | 89,121 | +0.16(+0.62%) |
May 01, 2017 | 25.77 | 25.81 | 25.66 | 25.73 | 84,501 | +0.10(+0.39%) |
Apr 28, 2017 | 25.55 | 25.65 | 25.51 | 25.63 | 53,664 | +0.08(+0.30%) |
Apr 27, 2017 | 25.66 | 25.66 | 25.50 | 25.56 | 197,320 | -0.03(-0.13%) |
Apr 26, 2017 | 25.61 | 25.66 | 25.55 | 25.59 | 1,837,490 | -0.08(-0.33%) |
Apr 25, 2017 | 25.67 | 25.72 | 25.60 | 25.67 | 98,307 | +0.26(+1.02%) |
Apr 24, 2017 | 25.44 | 25.50 | 25.40 | 25.41 | 144,556 | +0.27(+1.07%) |
Apr 21, 2017 | 25.18 | 25.18 | 25.07 | 25.14 | 139,353 | +0.03(+0.13%) |
Apr 20, 2017 | 25.07 | 25.13 | 24.98 | 25.11 | 59,160 | +0.32(+1.28%) |
Apr 19, 2017 | 24.94 | 24.99 | 24.78 | 24.79 | 340,986 | -0.15(-0.60%) |
Apr 18, 2017 | 24.99 | 25.02 | 24.91 | 24.94 | 34,402 | -0.27(-1.06%) |
Apr 17, 2017 | 25.14 | 25.22 | 25.05 | 25.21 | 53,113 | +0.23(+0.91%) |
Apr 13, 2017 | 25.04 | 25.17 | 24.99 | 24.99 | 113,226 | -0.04(-0.17%) |
Apr 12, 2017 | 24.99 | 25.03 | 24.87 | 25.03 | 84,669 | +0.17(+0.67%) |
Apr 11, 2017 | 24.88 | 24.90 | 24.73 | 24.86 | 62,356 | -0.03(-0.10%) |
Apr 10, 2017 | 24.99 | 24.99 | 24.82 | 24.89 | 94,852 | -0.13(-0.50%) |
Apr 07, 2017 | 25.09 | 25.17 | 25.01 | 25.01 | 133,636 | -0.11(-0.46%) |
Apr 06, 2017 | 25.29 | 25.29 | 25.10 | 25.13 | 109,425 | -0.09(-0.38%) |
Apr 05, 2017 | 25.38 | 25.44 | 25.22 | 25.22 | 51,586 | -0.08(-0.33%) |
Apr 04, 2017 | 25.26 | 25.32 | 25.17 | 25.30 | 139,731 | +0.03(+0.10%) |
Apr 03, 2017 | 25.28 | 25.28 | 25.10 | 25.28 | 89,106 | +0.16(+0.63%) |
Mar 31, 2017 | 25.20 | 25.20 | 25.11 | 25.12 | 124,721 | -0.19(-0.76%) |
Mar 30, 2017 | 25.40 | 25.42 | 25.31 | 25.31 | 201,913 | -0.13(-0.49%) |
Mar 29, 2017 | 25.38 | 25.45 | 25.32 | 25.44 | 120,473 | +0.06(+0.23%) |
Mar 28, 2017 | 25.36 | 25.43 | 25.35 | 25.38 | 218,926 | +0.03(+0.10%) |
Mar 27, 2017 | 25.31 | 25.39 | 25.19 | 25.35 | 58,964 | -0.07(-0.28%) |
Mar 24, 2017 | 25.33 | 25.46 | 25.29 | 25.43 | 55,557 | +0.08(+0.30%) |
Mar 23, 2017 | 25.33 | 25.43 | 25.31 | 25.35 | 39,159 | -0.01(-0.03%) |
Mar 22, 2017 | 25.15 | 25.38 | 25.13 | 25.36 | 112,638 | +0.13(+0.50%) |
Mar 21, 2017 | 25.72 | 25.72 | 25.22 | 25.23 | 95,278 | -0.30(-1.18%) |
Mar 20, 2017 | 25.43 | 25.56 | 25.31 | 25.54 | 65,937 | +0.26(+1.03%) |
Mar 17, 2017 | 25.32 | 25.35 | 25.23 | 25.28 | 33,886 | +0.03(+0.10%) |
Mar 16, 2017 | 25.33 | 25.33 | 25.23 | 25.25 | 93,908 | +0.12(+0.47%) |
Mar 15, 2017 | 24.65 | 25.15 | 24.56 | 25.13 | 78,672 | +0.62(+2.53%) |
Mar 14, 2017 | 24.61 | 24.62 | 24.49 | 24.51 | 122,693 | -0.17(-0.68%) |
Mar 13, 2017 | 24.53 | 24.68 | 24.53 | 24.68 | 141,313 | +0.39(+1.59%) |
Mar 10, 2017 | 24.29 | 24.32 | 24.19 | 24.30 | 68,879 | +0.22(+0.90%) |
Mar 09, 2017 | 24.12 | 24.15 | 23.97 | 24.08 | 87,743 | -0.16(-0.66%) |
Mar 08, 2017 | 24.42 | 24.42 | 24.24 | 24.24 | 190,176 | -0.20(-0.82%) |
Mar 07, 2017 | 24.56 | 24.56 | 24.40 | 24.44 | 111,927 | +0.00(+0.00%) |
Mar 06, 2017 | 24.49 | 24.49 | 24.37 | 24.44 | 100,296 | +0.01(+0.03%) |
Mar 03, 2017 | 24.41 | 24.44 | 24.26 | 24.43 | 105,455 | +0.16(+0.66%) |
Mar 02, 2017 | 24.49 | 24.49 | 24.25 | 24.27 | 160,442 | -0.37(-1.50%) |