Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.33 | 25.51 | 25.14 | 25.48 | 24,418 | -0.37(-1.45%) |
May 30, 2017 | 25.75 | 26.06 | 25.68 | 25.85 | 123,751 | -0.11(-0.42%) |
May 26, 2017 | 25.71 | 25.96 | 25.65 | 25.96 | 80,969 | +0.46(+1.80%) |
May 25, 2017 | 26.27 | 26.45 | 25.40 | 25.50 | 120,110 | -0.81(-3.08%) |
May 24, 2017 | 26.53 | 26.60 | 26.01 | 26.31 | 43,028 | -0.11(-0.42%) |
May 23, 2017 | 26.34 | 26.55 | 26.30 | 26.42 | 24,857 | -0.02(-0.08%) |
May 22, 2017 | 26.46 | 26.55 | 26.38 | 26.44 | 36,354 | +0.18(+0.69%) |
May 19, 2017 | 25.94 | 26.34 | 25.91 | 26.26 | 83,196 | +0.66(+2.58%) |
May 18, 2017 | 25.29 | 25.78 | 25.25 | 25.60 | 25,580 | +0.11(+0.43%) |
May 17, 2017 | 25.73 | 25.79 | 25.48 | 25.49 | 15,452 | -0.10(-0.39%) |
May 16, 2017 | 25.68 | 25.72 | 25.50 | 25.59 | 33,117 | +0.13(+0.51%) |
May 15, 2017 | 25.75 | 25.80 | 25.43 | 25.46 | 37,782 | +0.29(+1.15%) |
May 12, 2017 | 25.17 | 25.17 | 24.98 | 25.17 | 26,835 | +0.23(+0.92%) |
May 11, 2017 | 24.96 | 25.03 | 24.78 | 24.94 | 35,368 | +0.29(+1.18%) |
May 10, 2017 | 24.00 | 24.72 | 23.95 | 24.65 | 84,802 | +0.88(+3.70%) |
May 09, 2017 | 24.00 | 24.06 | 23.72 | 23.77 | 36,624 | -0.50(-2.06%) |
May 08, 2017 | 24.14 | 24.34 | 23.95 | 24.27 | 32,207 | +0.18(+0.75%) |
May 05, 2017 | 23.70 | 24.14 | 23.70 | 24.09 | 38,100 | +0.51(+2.16%) |
May 04, 2017 | 23.92 | 23.93 | 23.45 | 23.58 | 89,610 | -0.84(-3.44%) |
May 03, 2017 | 24.36 | 24.72 | 24.06 | 24.42 | 40,968 | +0.24(+0.99%) |
May 02, 2017 | 24.44 | 24.55 | 24.07 | 24.18 | 39,438 | -0.19(-0.78%) |
May 01, 2017 | 24.42 | 25.14 | 24.17 | 24.37 | 66,971 | -0.24(-0.98%) |
Apr 28, 2017 | 25.08 | 25.12 | 24.56 | 24.61 | 67,581 | -0.36(-1.44%) |
Apr 27, 2017 | 24.78 | 25.02 | 24.62 | 24.97 | 82,250 | -0.31(-1.23%) |
Apr 26, 2017 | 25.58 | 25.78 | 25.28 | 25.28 | 46,627 | -0.69(-2.66%) |
Apr 25, 2017 | 25.75 | 26.00 | 25.64 | 25.97 | 17,452 | +0.04(+0.15%) |
Apr 24, 2017 | 26.06 | 26.06 | 25.90 | 25.93 | 27,802 | -0.28(-1.07%) |
Apr 21, 2017 | 26.52 | 26.59 | 26.16 | 26.21 | 52,101 | -0.40(-1.50%) |
Apr 20, 2017 | 26.56 | 26.70 | 26.51 | 26.61 | 12,658 | +0.06(+0.23%) |
Apr 19, 2017 | 27.37 | 27.37 | 26.40 | 26.55 | 46,785 | -0.85(-3.10%) |
Apr 18, 2017 | 27.26 | 27.50 | 27.11 | 27.40 | 38,963 | -0.16(-0.58%) |
Apr 17, 2017 | 27.76 | 27.86 | 27.50 | 27.56 | 32,168 | -0.15(-0.54%) |
Apr 13, 2017 | 27.81 | 27.82 | 27.56 | 27.71 | 19,259 | -0.09(-0.32%) |
Apr 12, 2017 | 28.22 | 28.23 | 27.74 | 27.80 | 29,885 | -0.25(-0.89%) |
Apr 11, 2017 | 28.07 | 28.07 | 27.81 | 28.05 | 28,329 | -0.09(-0.32%) |
Apr 10, 2017 | 28.01 | 28.15 | 27.93 | 28.14 | 25,063 | +0.29(+1.04%) |
Apr 07, 2017 | 27.69 | 27.95 | 27.68 | 27.85 | 29,589 | +0.17(+0.62%) |
Apr 06, 2017 | 27.51 | 27.71 | 27.51 | 27.68 | 9,186 | +0.33(+1.20%) |
Apr 05, 2017 | 27.74 | 27.76 | 27.30 | 27.35 | 31,848 | -0.22(-0.78%) |
Apr 04, 2017 | 27.27 | 27.58 | 27.22 | 27.57 | 21,712 | +0.41(+1.50%) |
Apr 03, 2017 | 27.33 | 27.39 | 27.03 | 27.16 | 17,841 | -0.12(-0.44%) |
Mar 31, 2017 | 27.00 | 27.35 | 27.00 | 27.28 | 13,932 | +0.28(+1.03%) |
Mar 30, 2017 | 27.00 | 27.11 | 26.86 | 27.00 | 19,881 | +0.25(+0.93%) |
Mar 29, 2017 | 26.39 | 26.81 | 26.39 | 26.75 | 51,817 | +0.54(+2.07%) |
Mar 28, 2017 | 26.27 | 26.55 | 26.15 | 26.21 | 18,064 | +0.16(+0.61%) |
Mar 27, 2017 | 25.74 | 26.05 | 25.64 | 26.05 | 13,372 | +0.15(+0.58%) |
Mar 24, 2017 | 25.70 | 25.90 | 25.53 | 25.90 | 7,228 | +0.25(+0.97%) |
Mar 23, 2017 | 25.60 | 25.70 | 25.50 | 25.65 | 7,552 | -0.15(-0.58%) |
Mar 22, 2017 | 25.81 | 25.91 | 25.61 | 25.80 | 16,496 | -0.03(-0.12%) |
Mar 21, 2017 | 26.23 | 26.33 | 25.80 | 25.83 | 27,504 | -0.21(-0.80%) |
Mar 20, 2017 | 25.80 | 26.23 | 25.72 | 26.04 | 28,377 | +0.21(+0.81%) |
Mar 17, 2017 | 26.00 | 26.00 | 25.83 | 25.83 | 24,417 | +0.08(+0.31%) |
Mar 16, 2017 | 25.76 | 25.81 | 25.58 | 25.75 | 21,916 | +0.12(+0.47%) |
Mar 15, 2017 | 25.83 | 25.94 | 25.55 | 25.63 | 30,992 | -0.09(-0.35%) |
Mar 14, 2017 | 25.34 | 25.75 | 25.25 | 25.72 | 40,745 | +0.15(+0.60%) |
Mar 13, 2017 | 25.66 | 25.68 | 25.49 | 25.57 | 39,534 | -0.23(-0.91%) |
Mar 10, 2017 | 26.45 | 26.45 | 25.76 | 25.80 | 72,895 | -0.56(-2.12%) |
Mar 09, 2017 | 26.37 | 26.50 | 26.04 | 26.36 | 44,675 | -0.32(-1.20%) |
Mar 08, 2017 | 27.27 | 27.57 | 26.60 | 26.68 | 23,640 | -0.50(-1.84%) |
Mar 07, 2017 | 27.47 | 27.47 | 27.13 | 27.18 | 24,576 | +0.01(+0.04%) |
Mar 06, 2017 | 26.99 | 27.17 | 26.85 | 27.17 | 16,728 | +0.47(+1.76%) |
Mar 03, 2017 | 26.69 | 26.78 | 26.56 | 26.70 | 32,187 | +0.01(+0.04%) |
Mar 02, 2017 | 26.51 | 26.75 | 26.40 | 26.69 | 50,653 | -0.31(-1.15%) |