Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 26.22 | 150 | +0.02(+0.08%) | |||
May 26, 2017 | 26.45 | 26.45 | 26.20 | 26.20 | 3,000 | +0.06(+0.22%) |
May 25, 2017 | 26.14 | 26.14 | 26.14 | 26.14 | 400 | -0.01(-0.03%) |
May 24, 2017 | 26.17 | 26.17 | 26.15 | 26.15 | 1,000 | -0.05(-0.19%) |
May 23, 2017 | 26.30 | 26.30 | 26.20 | 26.20 | 4,400 | +0.06(+0.23%) |
May 18, 2017 | 26.14 | 26.14 | 26.14 | 0 | -0.24(-0.91%) | |
May 16, 2017 | 26.38 | 26.38 | 26.38 | 0 | +0.25(+0.96%) | |
May 15, 2017 | 26.19 | 26.19 | 26.13 | 26.13 | 587 | -0.23(-0.87%) |
May 12, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 115 | +0.30(+1.15%) |
May 11, 2017 | 26.13 | 26.15 | 26.06 | 26.06 | 7,798 | -0.07(-0.27%) |
May 10, 2017 | 26.21 | 26.34 | 26.13 | 26.13 | 5,475 | +0.03(+0.11%) |
May 09, 2017 | 26.39 | 26.41 | 26.10 | 26.10 | 9,900 | -0.29(-1.10%) |
May 08, 2017 | 26.39 | 26.39 | 26.39 | 26.39 | 400 | -0.03(-0.11%) |
May 05, 2017 | 26.38 | 26.42 | 26.38 | 26.42 | 550 | +0.37(+1.42%) |
May 04, 2017 | 26.36 | 26.36 | 26.05 | 26.05 | 3,900 | -0.30(-1.14%) |
May 03, 2017 | 26.36 | 26.38 | 26.20 | 26.35 | 1,830 | +0.02(+0.08%) |
May 02, 2017 | 26.34 | 26.34 | 26.03 | 26.33 | 3,100 | +0.04(+0.15%) |
May 01, 2017 | 26.25 | 26.29 | 26.16 | 26.29 | 5,441 | +0.01(+0.04%) |
Apr 28, 2017 | 26.19 | 26.28 | 26.19 | 26.28 | 3,000 | +0.29(+1.12%) |
Apr 27, 2017 | 25.99 | 25.99 | 25.99 | 25.99 | 1,150 | +0.04(+0.15%) |
Apr 26, 2017 | 26.00 | 26.00 | 25.85 | 25.95 | 3,080 | +0.09(+0.35%) |
Apr 25, 2017 | 26.05 | 26.05 | 25.86 | 25.86 | 2,600 | -0.09(-0.35%) |
Apr 24, 2017 | 25.84 | 25.95 | 25.84 | 25.95 | 2,396 | +0.14(+0.54%) |
Apr 21, 2017 | 25.88 | 25.88 | 25.81 | 25.81 | 4,126 | -0.12(-0.46%) |
Apr 20, 2017 | 25.93 | 25.93 | 25.93 | 25.93 | 250 | +0.10(+0.39%) |
Apr 19, 2017 | 25.89 | 25.89 | 25.83 | 25.83 | 1,875 | -0.05(-0.19%) |
Apr 18, 2017 | 25.81 | 25.88 | 25.81 | 25.88 | 564 | -0.12(-0.46%) |
Apr 17, 2017 | 25.85 | 26.00 | 25.85 | 26.00 | 1,225 | +0.05(+0.19%) |
Apr 13, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 1,200 | +0.15(+0.58%) |
Apr 12, 2017 | 25.95 | 25.95 | 25.80 | 25.80 | 8,413 | -0.20(-0.77%) |
Apr 11, 2017 | 26.06 | 26.06 | 26.00 | 26.00 | 2,971 | -0.00(-0.00%) |
Apr 10, 2017 | 26.15 | 26.15 | 25.95 | 26.00 | 1,799 | -0.18(-0.69%) |
Apr 07, 2017 | 26.14 | 26.19 | 26.14 | 26.18 | 1,506 | +0.10(+0.37%) |
Apr 06, 2017 | 26.10 | 26.10 | 25.95 | 26.08 | 3,169 | +0.13(+0.51%) |
Apr 05, 2017 | 25.92 | 25.95 | 25.92 | 25.95 | 686 | -0.07(-0.28%) |
Apr 04, 2017 | 25.94 | 26.09 | 25.90 | 26.02 | 17,973 | +0.12(+0.47%) |
Apr 03, 2017 | 26.00 | 26.75 | 25.85 | 25.90 | 8,300 | +0.04(+0.15%) |
Mar 31, 2017 | 25.90 | 26.00 | 25.86 | 25.86 | 4,182 | -0.10(-0.39%) |
Mar 30, 2017 | 25.95 | 26.00 | 25.95 | 25.96 | 4,324 | -0.04(-0.15%) |
Mar 29, 2017 | 25.99 | 26.00 | 25.90 | 26.00 | 2,800 | +0.11(+0.42%) |
Mar 28, 2017 | 26.00 | 26.01 | 25.73 | 25.89 | 9,391 | -0.11(-0.42%) |
Mar 27, 2017 | 25.90 | 26.01 | 25.85 | 26.00 | 7,711 | +0.15(+0.58%) |
Mar 24, 2017 | 25.71 | 25.98 | 25.61 | 25.85 | 11,025 | +0.21(+0.82%) |
Mar 23, 2017 | 25.78 | 25.89 | 25.61 | 25.64 | 18,964 | -0.17(-0.66%) |
Mar 22, 2017 | 25.85 | 25.90 | 25.81 | 25.81 | 5,969 | +0.00(+0.00%) |
Mar 21, 2017 | 25.81 | 25.87 | 25.81 | 25.81 | 600 | +0.00(+0.00%) |
Mar 20, 2017 | 25.80 | 25.92 | 25.75 | 25.81 | 13,048 | +0.07(+0.27%) |
Mar 17, 2017 | 25.85 | 25.85 | 25.74 | 25.74 | 3,852 | -0.08(-0.31%) |
Mar 16, 2017 | 25.81 | 25.85 | 25.81 | 25.82 | 8,500 | -0.18(-0.69%) |
Mar 14, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.18(+0.70%) | |
Mar 13, 2017 | 25.80 | 25.88 | 25.80 | 25.82 | 13,192 | -0.28(-1.07%) |
Mar 10, 2017 | 25.97 | 26.24 | 25.97 | 26.10 | 9,417 | +0.10(+0.38%) |
Mar 09, 2017 | 25.80 | 26.09 | 25.80 | 26.00 | 8,755 | +0.09(+0.34%) |
Mar 08, 2017 | 26.09 | 26.09 | 25.91 | 25.91 | 3,518 | -0.16(-0.60%) |
Mar 07, 2017 | 26.13 | 26.13 | 26.07 | 26.07 | 4,419 | -0.06(-0.24%) |
Mar 06, 2017 | 26.05 | 26.13 | 26.05 | 26.13 | 2,585 | +0.13(+0.50%) |
Mar 03, 2017 | 25.99 | 26.09 | 25.95 | 26.00 | 4,050 | +0.10(+0.39%) |
Mar 02, 2017 | 25.90 | 25.90 | 25.88 | 25.90 | 16,900 | +0.00(+0.00%) |