Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.20 | 26.30 | 26.17 | 26.30 | 30,051 | +0.02(+0.09%) |
May 30, 2017 | 26.36 | 26.36 | 26.21 | 26.28 | 3,804 | +0.01(+0.03%) |
May 26, 2017 | 26.24 | 26.30 | 26.24 | 26.27 | 15,900 | -0.03(-0.11%) |
May 25, 2017 | 26.23 | 26.32 | 26.23 | 26.30 | 11,132 | +0.15(+0.59%) |
May 24, 2017 | 26.14 | 26.15 | 26.08 | 26.15 | 19,196 | +0.06(+0.25%) |
May 23, 2017 | 26.00 | 26.11 | 25.99 | 26.08 | 11,419 | +0.10(+0.39%) |
May 22, 2017 | 25.85 | 26.02 | 25.85 | 25.98 | 10,815 | +0.13(+0.50%) |
May 19, 2017 | 25.78 | 25.92 | 25.78 | 25.85 | 2,633 | +0.16(+0.61%) |
May 18, 2017 | 25.54 | 25.77 | 25.54 | 25.69 | 23,869 | +0.08(+0.32%) |
May 17, 2017 | 25.79 | 25.84 | 25.61 | 25.61 | 12,340 | -0.31(-1.19%) |
May 16, 2017 | 25.98 | 26.02 | 25.92 | 25.92 | 8,740 | -0.12(-0.44%) |
May 15, 2017 | 25.88 | 26.04 | 25.88 | 26.04 | 3,812 | +0.18(+0.68%) |
May 12, 2017 | 25.89 | 25.89 | 25.84 | 25.86 | 5,782 | -0.06(-0.22%) |
May 11, 2017 | 25.79 | 25.92 | 25.79 | 25.92 | 4,187 | -0.10(-0.40%) |
May 10, 2017 | 25.98 | 26.02 | 25.97 | 26.02 | 4,048 | +0.11(+0.41%) |
May 09, 2017 | 25.93 | 25.94 | 25.90 | 25.92 | 9,984 | -0.05(-0.19%) |
May 08, 2017 | 26.03 | 26.03 | 25.92 | 25.96 | 25,891 | -0.03(-0.12%) |
May 05, 2017 | 25.96 | 26.00 | 25.93 | 26.00 | 1,036 | +0.10(+0.38%) |
May 04, 2017 | 25.88 | 25.90 | 25.83 | 25.90 | 3,213 | +0.05(+0.18%) |
May 03, 2017 | 25.85 | 25.85 | 25.79 | 25.85 | 827 | -0.08(-0.32%) |
May 02, 2017 | 26.06 | 26.06 | 25.88 | 25.93 | 20,421 | +0.00(+0.00%) |
May 01, 2017 | 25.93 | 25.98 | 25.93 | 25.93 | 3,999 | +0.00(+0.02%) |
Apr 28, 2017 | 26.00 | 26.00 | 25.90 | 25.93 | 1,602 | -0.12(-0.48%) |
Apr 27, 2017 | 25.96 | 26.09 | 25.95 | 26.05 | 23,978 | +0.02(+0.07%) |
Apr 26, 2017 | 26.09 | 26.11 | 26.04 | 26.04 | 8,096 | +0.03(+0.13%) |
Apr 25, 2017 | 26.06 | 26.09 | 26.00 | 26.00 | 6,267 | +0.05(+0.20%) |
Apr 24, 2017 | 25.89 | 25.95 | 25.86 | 25.95 | 5,922 | +0.29(+1.12%) |
Apr 21, 2017 | 25.73 | 25.73 | 25.65 | 25.66 | 9,262 | -0.07(-0.27%) |
Apr 20, 2017 | 25.60 | 25.77 | 25.56 | 25.73 | 6,611 | +0.22(+0.88%) |
Apr 19, 2017 | 25.67 | 25.67 | 25.49 | 25.51 | 19,315 | -0.02(-0.07%) |
Apr 18, 2017 | 25.58 | 25.60 | 25.45 | 25.53 | 10,612 | -0.09(-0.36%) |
Apr 17, 2017 | 25.42 | 25.62 | 25.42 | 25.62 | 7,851 | +0.23(+0.90%) |
Apr 13, 2017 | 25.54 | 25.58 | 25.39 | 25.39 | 14,462 | -0.16(-0.62%) |
Apr 12, 2017 | 25.53 | 25.55 | 25.52 | 25.55 | 1,833 | -0.05(-0.21%) |
Apr 11, 2017 | 25.61 | 25.61 | 25.51 | 25.60 | 973 | -0.06(-0.22%) |
Apr 10, 2017 | 25.66 | 25.71 | 25.63 | 25.66 | 6,723 | +0.05(+0.21%) |
Apr 07, 2017 | 25.61 | 25.68 | 25.60 | 25.60 | 9,808 | -0.03(-0.10%) |
Apr 06, 2017 | 25.58 | 25.65 | 25.58 | 25.63 | 6,052 | +0.07(+0.29%) |
Apr 05, 2017 | 25.74 | 25.79 | 25.51 | 25.56 | 6,711 | -0.04(-0.14%) |
Apr 04, 2017 | 25.58 | 25.59 | 25.57 | 25.59 | 1,833 | -0.01(-0.04%) |
Apr 03, 2017 | 25.68 | 25.68 | 25.48 | 25.60 | 6,250 | -0.09(-0.36%) |
Mar 31, 2017 | 25.67 | 25.74 | 25.64 | 25.69 | 2,994 | -0.01(-0.04%) |
Mar 30, 2017 | 25.67 | 25.70 | 25.66 | 25.70 | 2,537 | +0.06(+0.22%) |
Mar 29, 2017 | 25.55 | 25.65 | 25.55 | 25.65 | 13,876 | +0.02(+0.07%) |
Mar 28, 2017 | 25.50 | 25.64 | 25.49 | 25.63 | 8,841 | +0.20(+0.79%) |
Mar 27, 2017 | 25.29 | 25.44 | 25.28 | 25.43 | 11,800 | -0.05(-0.21%) |
Mar 24, 2017 | 25.56 | 25.58 | 25.39 | 25.48 | 4,404 | -0.08(-0.32%) |
Mar 23, 2017 | 25.58 | 25.58 | 25.53 | 25.56 | 10,737 | +0.07(+0.29%) |
Mar 22, 2017 | 25.35 | 25.49 | 25.35 | 25.49 | 3,757 | +0.13(+0.51%) |
Mar 21, 2017 | 25.66 | 25.68 | 25.36 | 25.36 | 25,764 | -0.35(-1.37%) |
Mar 20, 2017 | 25.72 | 25.73 | 25.67 | 25.71 | 5,536 | -0.11(-0.43%) |
Mar 17, 2017 | 25.84 | 25.84 | 25.73 | 25.82 | 278,082 | +0.07(+0.29%) |
Mar 16, 2017 | 25.77 | 25.77 | 25.68 | 25.75 | 15,748 | -0.10(-0.39%) |
Mar 15, 2017 | 25.68 | 25.85 | 25.63 | 25.85 | 10,763 | +0.27(+1.05%) |
Mar 14, 2017 | 25.54 | 25.58 | 25.49 | 25.58 | 38,350 | -0.05(-0.20%) |
Mar 13, 2017 | 25.64 | 25.65 | 25.60 | 25.63 | 3,463 | +0.01(+0.05%) |
Mar 10, 2017 | 25.65 | 25.66 | 25.52 | 25.62 | 34,777 | +0.16(+0.62%) |
Mar 09, 2017 | 25.56 | 25.58 | 25.46 | 25.46 | 6,848 | -0.07(-0.29%) |
Mar 08, 2017 | 25.63 | 25.64 | 25.54 | 25.54 | 85,453 | -0.09(-0.36%) |
Mar 07, 2017 | 25.65 | 25.66 | 25.63 | 25.63 | 9,431 | -0.11(-0.43%) |
Mar 06, 2017 | 25.71 | 25.75 | 25.66 | 25.74 | 8,505 | -0.06(-0.25%) |
Mar 03, 2017 | 25.79 | 25.82 | 25.72 | 25.80 | 6,568 | +0.02(+0.07%) |
Mar 02, 2017 | 25.93 | 25.94 | 25.79 | 25.79 | 6,706 | -0.22(-0.85%) |