Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.34 | 26.34 | 26.23 | 26.32 | 379,610 | +0.03(+0.10%) |
May 30, 2017 | 26.27 | 26.31 | 26.23 | 26.29 | 264,807 | -0.02(-0.06%) |
May 26, 2017 | 26.29 | 26.32 | 26.27 | 26.31 | 340,812 | +0.00(+0.00%) |
May 25, 2017 | 26.24 | 26.33 | 26.20 | 26.31 | 300,647 | +0.14(+0.52%) |
May 24, 2017 | 26.16 | 26.18 | 26.10 | 26.17 | 310,903 | +0.04(+0.16%) |
May 23, 2017 | 26.11 | 26.15 | 26.07 | 26.13 | 1,456,665 | +0.06(+0.23%) |
May 22, 2017 | 26.00 | 26.09 | 25.96 | 26.07 | 305,315 | +0.12(+0.46%) |
May 19, 2017 | 25.85 | 26.00 | 25.81 | 25.95 | 472,324 | +0.16(+0.62%) |
May 18, 2017 | 25.71 | 25.89 | 25.65 | 25.79 | 646,348 | +0.03(+0.13%) |
May 17, 2017 | 25.95 | 25.99 | 25.74 | 25.76 | 1,797,841 | -0.40(-1.52%) |
May 16, 2017 | 26.21 | 26.23 | 26.10 | 26.16 | 312,304 | -0.02(-0.06%) |
May 15, 2017 | 26.08 | 26.18 | 26.08 | 26.17 | 419,368 | +0.14(+0.52%) |
May 12, 2017 | 26.05 | 26.05 | 25.98 | 26.04 | 466,317 | -0.04(-0.16%) |
May 11, 2017 | 26.09 | 26.10 | 25.94 | 26.08 | 383,861 | -0.07(-0.26%) |
May 10, 2017 | 26.12 | 26.15 | 26.07 | 26.15 | 397,811 | +0.02(+0.06%) |
May 09, 2017 | 26.20 | 26.20 | 26.07 | 26.13 | 484,948 | -0.03(-0.13%) |
May 08, 2017 | 26.19 | 26.19 | 26.12 | 26.16 | 462,306 | +0.00(+0.00%) |
May 05, 2017 | 26.13 | 26.17 | 26.06 | 26.16 | 533,448 | +0.08(+0.29%) |
May 04, 2017 | 26.09 | 26.10 | 25.99 | 26.09 | 1,038,389 | +0.03(+0.13%) |
May 03, 2017 | 26.05 | 26.07 | 25.95 | 26.05 | 4,480,801 | +0.00(+0.00%) |
May 02, 2017 | 26.08 | 26.10 | 25.99 | 26.05 | 2,135,968 | +0.00(+0.00%) |
May 01, 2017 | 26.10 | 26.10 | 26.00 | 26.05 | 340,154 | +0.03(+0.13%) |
Apr 28, 2017 | 26.16 | 26.16 | 26.00 | 26.02 | 373,267 | -0.11(-0.42%) |
Apr 27, 2017 | 26.13 | 26.16 | 26.06 | 26.13 | 287,600 | +0.07(+0.26%) |
Apr 26, 2017 | 26.08 | 26.19 | 26.06 | 26.06 | 330,531 | -0.05(-0.19%) |
Apr 25, 2017 | 26.02 | 26.13 | 25.98 | 26.11 | 639,409 | +0.22(+0.85%) |
Apr 24, 2017 | 25.89 | 25.95 | 25.87 | 25.89 | 326,568 | +0.25(+0.96%) |
Apr 21, 2017 | 25.65 | 25.69 | 25.60 | 25.65 | 294,186 | -0.01(-0.03%) |
Apr 20, 2017 | 25.55 | 25.72 | 25.50 | 25.66 | 376,181 | +0.19(+0.76%) |
Apr 19, 2017 | 25.59 | 25.61 | 25.42 | 25.46 | 533,946 | -0.06(-0.23%) |
Apr 18, 2017 | 25.50 | 25.56 | 25.43 | 25.52 | 557,208 | -0.07(-0.26%) |
Apr 17, 2017 | 25.44 | 25.59 | 25.41 | 25.59 | 1,126,733 | +0.21(+0.83%) |
Apr 13, 2017 | 25.50 | 25.56 | 25.36 | 25.38 | 577,368 | -0.17(-0.66%) |
Apr 12, 2017 | 25.64 | 25.64 | 25.50 | 25.55 | 595,088 | -0.11(-0.43%) |
Apr 11, 2017 | 25.63 | 25.66 | 25.48 | 25.66 | 574,505 | -0.03(-0.10%) |
Apr 10, 2017 | 25.71 | 25.78 | 25.61 | 25.68 | 531,498 | +0.01(+0.03%) |
Apr 07, 2017 | 25.67 | 25.74 | 25.62 | 25.67 | 391,839 | -0.01(-0.03%) |
Apr 06, 2017 | 25.65 | 25.75 | 25.59 | 25.68 | 455,439 | +0.06(+0.23%) |
Apr 05, 2017 | 25.81 | 25.91 | 25.60 | 25.62 | 3,199,356 | -0.10(-0.39%) |
Apr 04, 2017 | 25.68 | 25.72 | 25.62 | 25.72 | 1,289,379 | +0.02(+0.07%) |
Apr 03, 2017 | 25.79 | 25.80 | 25.57 | 25.71 | 633,699 | -0.07(-0.26%) |
Mar 31, 2017 | 25.82 | 25.85 | 25.77 | 25.77 | 394,172 | -0.07(-0.26%) |
Mar 30, 2017 | 25.77 | 25.87 | 25.72 | 25.84 | 758,710 | +0.08(+0.30%) |
Mar 29, 2017 | 25.76 | 25.80 | 25.71 | 25.77 | 511,973 | -0.03(-0.10%) |
Mar 28, 2017 | 25.60 | 25.84 | 25.57 | 25.79 | 495,055 | +0.17(+0.66%) |
Mar 27, 2017 | 25.49 | 25.65 | 25.42 | 25.62 | 464,438 | -0.03(-0.13%) |
Mar 24, 2017 | 25.73 | 25.77 | 25.55 | 25.66 | 589,231 | -0.02(-0.10%) |
Mar 23, 2017 | 25.70 | 25.82 | 25.64 | 25.68 | 521,682 | -0.03(-0.13%) |
Mar 22, 2017 | 25.66 | 25.73 | 25.58 | 25.71 | 467,398 | +0.05(+0.20%) |
Mar 21, 2017 | 26.03 | 26.04 | 25.63 | 25.66 | 604,492 | -0.29(-1.14%) |
Mar 20, 2017 | 26.01 | 26.02 | 25.92 | 25.96 | 498,222 | -0.05(-0.19%) |
Mar 17, 2017 | 26.09 | 26.09 | 25.99 | 26.01 | 366,710 | -0.05(-0.19%) |
Mar 16, 2017 | 26.13 | 26.13 | 25.99 | 26.06 | 390,190 | -0.03(-0.13%) |
Mar 15, 2017 | 25.95 | 26.14 | 25.93 | 26.09 | 701,908 | +0.21(+0.81%) |
Mar 14, 2017 | 25.91 | 25.91 | 25.81 | 25.88 | 422,473 | -0.07(-0.26%) |
Mar 13, 2017 | 25.96 | 25.97 | 25.88 | 25.95 | 436,475 | -0.01(-0.03%) |
Mar 10, 2017 | 25.97 | 25.98 | 25.85 | 25.96 | 643,940 | +0.12(+0.46%) |
Mar 09, 2017 | 25.86 | 25.88 | 25.74 | 25.84 | 3,757,628 | +0.01(+0.03%) |
Mar 08, 2017 | 25.90 | 25.92 | 25.81 | 25.83 | 536,997 | -0.01(-0.03%) |
Mar 07, 2017 | 25.87 | 25.92 | 25.82 | 25.84 | 422,084 | -0.09(-0.36%) |
Mar 06, 2017 | 25.89 | 25.96 | 25.83 | 25.93 | 547,911 | -0.06(-0.23%) |
Mar 03, 2017 | 26.01 | 26.02 | 25.92 | 25.99 | 486,961 | -0.01(-0.03%) |
Mar 02, 2017 | 26.14 | 26.18 | 25.98 | 26.00 | 509,521 | -0.13(-0.48%) |