Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.62 | 25.98 | 25.57 | 25.88 | 35,551 | -0.08(-0.30%) |
May 30, 2017 | 26.08 | 26.16 | 25.85 | 25.96 | 34,070 | -0.30(-1.14%) |
May 26, 2017 | 26.25 | 26.35 | 26.16 | 26.26 | 34,962 | -0.09(-0.34%) |
May 25, 2017 | 26.40 | 26.57 | 26.21 | 26.35 | 35,422 | -0.15(-0.57%) |
May 24, 2017 | 26.64 | 26.81 | 26.46 | 26.50 | 45,272 | -0.25(-0.93%) |
May 23, 2017 | 26.68 | 26.78 | 26.61 | 26.75 | 30,193 | +0.22(+0.83%) |
May 22, 2017 | 26.42 | 26.63 | 26.40 | 26.53 | 28,915 | +0.15(+0.57%) |
May 19, 2017 | 26.17 | 26.43 | 26.17 | 26.38 | 34,100 | +0.30(+1.15%) |
May 18, 2017 | 26.04 | 26.16 | 25.64 | 26.08 | 49,240 | -0.09(-0.34%) |
May 17, 2017 | 26.31 | 26.59 | 26.17 | 26.17 | 31,320 | -0.33(-1.25%) |
May 16, 2017 | 26.49 | 26.63 | 26.41 | 26.50 | 26,039 | +0.02(+0.08%) |
May 15, 2017 | 26.42 | 26.77 | 26.42 | 26.48 | 47,053 | +0.26(+1.01%) |
May 12, 2017 | 25.98 | 26.25 | 25.97 | 26.22 | 25,610 | +0.18(+0.68%) |
May 11, 2017 | 26.23 | 26.29 | 25.89 | 26.04 | 46,086 | -0.11(-0.42%) |
May 10, 2017 | 26.06 | 26.21 | 25.87 | 26.15 | 86,742 | +0.02(+0.08%) |
May 09, 2017 | 26.11 | 26.37 | 25.92 | 26.13 | 55,565 | -0.08(-0.31%) |
May 08, 2017 | 26.28 | 26.55 | 26.21 | 26.21 | 56,023 | -0.16(-0.61%) |
May 05, 2017 | 25.91 | 26.39 | 25.91 | 26.37 | 39,884 | +0.41(+1.58%) |
May 04, 2017 | 26.32 | 26.50 | 25.76 | 25.96 | 86,232 | -0.61(-2.29%) |
May 03, 2017 | 27.05 | 27.18 | 26.56 | 26.57 | 51,627 | -0.53(-1.96%) |
May 02, 2017 | 27.26 | 27.42 | 27.10 | 27.10 | 68,727 | -0.26(-0.95%) |
May 01, 2017 | 27.16 | 27.42 | 27.16 | 27.36 | 45,980 | +0.13(+0.48%) |
Apr 28, 2017 | 27.41 | 27.60 | 27.08 | 27.23 | 77,359 | +0.24(+0.89%) |
Apr 27, 2017 | 27.05 | 27.19 | 26.81 | 26.99 | 56,195 | -0.18(-0.66%) |
Apr 26, 2017 | 27.24 | 27.57 | 26.94 | 27.17 | 71,277 | -0.06(-0.22%) |
Apr 25, 2017 | 27.07 | 27.50 | 27.07 | 27.23 | 65,312 | +0.12(+0.44%) |
Apr 24, 2017 | 27.45 | 27.69 | 27.06 | 27.11 | 93,368 | -0.18(-0.65%) |
Apr 21, 2017 | 27.38 | 27.48 | 27.11 | 27.29 | 39,280 | -0.57(-2.05%) |
Apr 20, 2017 | 27.98 | 28.17 | 27.86 | 27.86 | 80,405 | -0.13(-0.46%) |
Apr 19, 2017 | 28.18 | 28.20 | 27.80 | 27.99 | 140,771 | -0.19(-0.67%) |
Apr 18, 2017 | 27.61 | 28.20 | 27.51 | 28.18 | 91,967 | +0.67(+2.44%) |
Apr 17, 2017 | 27.62 | 27.79 | 27.45 | 27.51 | 74,628 | -0.09(-0.33%) |
Apr 13, 2017 | 27.55 | 27.88 | 27.55 | 27.60 | 57,214 | +0.05(+0.18%) |
Apr 12, 2017 | 27.54 | 27.75 | 27.52 | 27.55 | 62,039 | +0.03(+0.11%) |
Apr 11, 2017 | 27.57 | 27.78 | 27.52 | 27.52 | 33,908 | -0.11(-0.40%) |
Apr 10, 2017 | 27.61 | 27.76 | 27.54 | 27.63 | 26,672 | +0.10(+0.36%) |
Apr 07, 2017 | 27.50 | 27.55 | 27.34 | 27.53 | 49,000 | +0.21(+0.77%) |
Apr 06, 2017 | 27.20 | 27.38 | 27.05 | 27.32 | 34,827 | +0.24(+0.89%) |
Apr 05, 2017 | 27.20 | 27.20 | 26.96 | 27.08 | 46,432 | +0.35(+1.31%) |
Apr 04, 2017 | 26.66 | 26.92 | 26.57 | 26.73 | 42,674 | -0.02(-0.07%) |
Apr 03, 2017 | 26.99 | 26.99 | 26.70 | 26.75 | 22,135 | -0.23(-0.85%) |
Mar 31, 2017 | 26.69 | 26.98 | 26.60 | 26.98 | 42,836 | +0.46(+1.73%) |
Mar 30, 2017 | 26.60 | 26.87 | 26.51 | 26.52 | 48,116 | -0.05(-0.19%) |
Mar 29, 2017 | 26.43 | 26.72 | 26.22 | 26.57 | 31,255 | +0.34(+1.30%) |
Mar 28, 2017 | 26.15 | 26.31 | 26.15 | 26.23 | 34,451 | +0.17(+0.65%) |
Mar 27, 2017 | 26.08 | 26.08 | 25.99 | 26.06 | 34,680 | -0.08(-0.31%) |
Mar 24, 2017 | 26.16 | 26.31 | 26.05 | 26.14 | 24,606 | +0.10(+0.38%) |
Mar 23, 2017 | 25.80 | 26.29 | 25.80 | 26.04 | 31,133 | +0.24(+0.93%) |
Mar 22, 2017 | 25.96 | 26.09 | 25.80 | 25.80 | 105,138 | -0.36(-1.38%) |
Mar 21, 2017 | 26.32 | 26.52 | 26.14 | 26.16 | 52,000 | -0.22(-0.83%) |
Mar 20, 2017 | 26.88 | 26.96 | 26.28 | 26.38 | 97,459 | -0.58(-2.15%) |
Mar 17, 2017 | 26.80 | 27.08 | 26.70 | 26.96 | 42,826 | +0.18(+0.67%) |
Mar 16, 2017 | 26.92 | 26.92 | 26.60 | 26.78 | 42,526 | -0.05(-0.19%) |
Mar 15, 2017 | 26.23 | 26.83 | 26.09 | 26.83 | 85,063 | +0.91(+3.51%) |
Mar 14, 2017 | 26.45 | 26.45 | 25.92 | 25.92 | 63,269 | -0.65(-2.45%) |
Mar 13, 2017 | 26.28 | 26.68 | 26.28 | 26.57 | 34,781 | +0.29(+1.10%) |
Mar 10, 2017 | 26.46 | 26.47 | 26.17 | 26.28 | 71,051 | -0.09(-0.34%) |
Mar 09, 2017 | 26.60 | 26.77 | 26.07 | 26.37 | 108,928 | -0.33(-1.24%) |
Mar 08, 2017 | 27.09 | 27.13 | 26.62 | 26.70 | 59,504 | -0.47(-1.73%) |
Mar 07, 2017 | 27.23 | 27.26 | 27.07 | 27.17 | 48,925 | -0.09(-0.33%) |
Mar 06, 2017 | 27.55 | 27.55 | 27.08 | 27.26 | 57,225 | -0.29(-1.05%) |
Mar 03, 2017 | 27.65 | 27.67 | 27.52 | 27.55 | 50,903 | -0.27(-0.97%) |
Mar 02, 2017 | 27.75 | 27.82 | 27.53 | 27.82 | 29,219 | +0.14(+0.51%) |