Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 964 | -0.36(-1.40%) |
May 30, 2017 | 25.77 | 25.86 | 25.77 | 25.86 | 1,316 | +0.12(+0.47%) |
May 26, 2017 | 26.05 | 26.06 | 25.74 | 25.74 | 2,618 | -0.55(-2.09%) |
May 25, 2017 | 26.30 | 26.30 | 26.29 | 26.29 | 576 | +0.07(+0.25%) |
May 24, 2017 | 25.98 | 26.22 | 25.97 | 26.22 | 6,616 | +0.29(+1.13%) |
May 23, 2017 | 25.93 | 25.97 | 25.93 | 25.93 | 1,216 | +0.10(+0.39%) |
May 22, 2017 | 25.99 | 25.99 | 25.83 | 25.83 | 451 | +0.24(+0.94%) |
May 19, 2017 | 25.35 | 25.76 | 25.35 | 25.59 | 7,309 | +0.48(+1.91%) |
May 17, 2017 | 25.11 | 32 | +0.36(+1.45%) | |||
May 16, 2017 | 25.00 | 25.00 | 24.75 | 24.75 | 658 | -0.65(-2.56%) |
May 15, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 206 | +0.20(+0.81%) |
May 12, 2017 | 25.22 | 25.22 | 25.19 | 25.20 | 1,347 | -0.01(-0.06%) |
May 11, 2017 | 25.57 | 25.57 | 24.87 | 25.21 | 3,885 | -0.32(-1.24%) |
May 10, 2017 | 25.61 | 25.63 | 25.43 | 25.53 | 18,437 | +0.44(+1.77%) |
May 09, 2017 | 25.28 | 25.28 | 25.08 | 25.08 | 660 | -0.38(-1.49%) |
May 08, 2017 | 25.60 | 25.60 | 25.45 | 25.46 | 1,901 | -0.33(-1.28%) |
May 05, 2017 | 25.55 | 25.80 | 25.53 | 25.79 | 3,035 | +0.51(+2.02%) |
May 04, 2017 | 25.51 | 25.51 | 24.86 | 25.28 | 28,535 | -0.20(-0.80%) |
May 03, 2017 | 25.55 | 25.55 | 25.48 | 25.48 | 410 | -0.81(-3.07%) |
May 02, 2017 | 26.41 | 26.43 | 26.29 | 26.29 | 666 | +0.08(+0.31%) |
May 01, 2017 | 26.14 | 26.47 | 26.14 | 26.21 | 493 | +0.11(+0.42%) |
Apr 28, 2017 | 26.81 | 26.81 | 25.97 | 26.10 | 7,326 | -0.54(-2.03%) |
Apr 27, 2017 | 26.96 | 26.96 | 26.64 | 26.64 | 406 | -0.31(-1.15%) |
Apr 26, 2017 | 27.60 | 27.60 | 26.95 | 26.95 | 6,795 | -0.23(-0.85%) |
Apr 25, 2017 | 27.29 | 27.29 | 27.09 | 27.18 | 2,437 | -0.47(-1.70%) |
Apr 24, 2017 | 27.61 | 27.65 | 27.40 | 27.65 | 1,030 | +0.05(+0.18%) |
Apr 21, 2017 | 27.69 | 27.69 | 27.59 | 27.60 | 1,114 | -0.24(-0.86%) |
Apr 19, 2017 | 27.84 | 3 | +0.00(+0.00%) | |||
Apr 18, 2017 | 27.72 | 27.84 | 27.72 | 27.84 | 407 | +0.41(+1.49%) |
Apr 17, 2017 | 27.36 | 27.43 | 27.36 | 27.43 | 790 | +0.37(+1.38%) |
Apr 13, 2017 | 27.24 | 27.24 | 27.06 | 27.06 | 565 | -0.09(-0.34%) |
Apr 12, 2017 | 27.14 | 27.15 | 27.14 | 27.15 | 527 | +0.00(+0.01%) |
Apr 11, 2017 | 26.93 | 27.17 | 26.86 | 27.15 | 5,442 | +0.22(+0.81%) |
Apr 10, 2017 | 26.87 | 27.02 | 26.75 | 26.93 | 14,925 | -0.12(-0.44%) |
Apr 07, 2017 | 27.05 | 27.08 | 26.96 | 27.05 | 7,064 | +0.20(+0.74%) |
Apr 06, 2017 | 26.51 | 26.87 | 26.38 | 26.85 | 6,880 | +0.05(+0.20%) |
Apr 05, 2017 | 26.71 | 26.80 | 26.68 | 26.80 | 7,805 | +0.20(+0.74%) |
Apr 04, 2017 | 26.50 | 26.85 | 26.49 | 26.60 | 11,713 | +0.09(+0.32%) |
Apr 03, 2017 | 26.43 | 26.64 | 26.43 | 26.51 | 24,736 | +0.06(+0.24%) |
Mar 31, 2017 | 25.90 | 26.45 | 25.90 | 26.45 | 3,270 | +0.55(+2.12%) |
Mar 30, 2017 | 25.70 | 25.90 | 25.50 | 25.90 | 566 | +0.00(+0.00%) |
Mar 29, 2017 | 25.72 | 25.90 | 25.69 | 25.90 | 1,413 | +0.26(+1.01%) |
Mar 28, 2017 | 25.10 | 25.64 | 25.10 | 25.64 | 1,166 | +0.14(+0.55%) |
Mar 27, 2017 | 26.05 | 26.05 | 25.50 | 25.50 | 3,656 | -0.46(-1.77%) |
Mar 23, 2017 | 25.96 | 165 | +0.42(+1.66%) | |||
Mar 22, 2017 | 25.16 | 25.54 | 25.16 | 25.54 | 596 | -0.19(-0.76%) |
Mar 21, 2017 | 25.65 | 25.82 | 25.65 | 25.73 | 1,483 | -0.04(-0.16%) |
Mar 20, 2017 | 25.80 | 26.10 | 25.69 | 25.77 | 7,595 | -0.03(-0.10%) |
Mar 17, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 329 | +0.10(+0.39%) |
Mar 16, 2017 | 25.75 | 25.75 | 25.70 | 25.70 | 880 | -0.27(-1.06%) |
Mar 15, 2017 | 25.20 | 25.97 | 25.11 | 25.97 | 3,876 | +1.26(+5.10%) |
Mar 14, 2017 | 24.71 | 24.71 | 24.71 | 24.71 | 262 | +0.07(+0.28%) |
Mar 13, 2017 | 25.08 | 25.08 | 24.64 | 24.64 | 2,377 | +0.08(+0.32%) |
Mar 10, 2017 | 24.45 | 24.56 | 24.35 | 24.56 | 1,223 | -0.28(-1.12%) |
Mar 09, 2017 | 25.40 | 25.40 | 24.77 | 24.84 | 1,278 | -0.78(-3.06%) |
Mar 08, 2017 | 26.10 | 26.10 | 25.62 | 25.62 | 2,582 | -0.86(-3.25%) |
Mar 07, 2017 | 26.79 | 26.79 | 26.44 | 26.48 | 1,616 | -0.37(-1.39%) |
Mar 06, 2017 | 27.00 | 27.00 | 26.69 | 26.86 | 5,172 | -0.14(-0.53%) |
Mar 03, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 1,669 | -0.42(-1.53%) |
Mar 02, 2017 | 27.78 | 27.78 | 27.30 | 27.42 | 4,565 | -0.34(-1.22%) |