Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.01 | 27.07 | 26.74 | 26.83 | 112,650 | -0.15(-0.57%) |
May 30, 2017 | 26.95 | 27.04 | 26.87 | 26.99 | 81,965 | -0.03(-0.10%) |
May 26, 2017 | 26.90 | 27.05 | 26.87 | 27.01 | 100,249 | +0.19(+0.70%) |
May 25, 2017 | 26.72 | 26.83 | 26.65 | 26.82 | 165,105 | +0.24(+0.91%) |
May 24, 2017 | 26.47 | 26.58 | 26.37 | 26.58 | 62,532 | +0.25(+0.96%) |
May 23, 2017 | 26.39 | 26.46 | 26.27 | 26.33 | 84,065 | -0.05(-0.20%) |
May 22, 2017 | 26.50 | 26.51 | 26.27 | 26.38 | 112,201 | +0.05(+0.17%) |
May 19, 2017 | 26.06 | 26.37 | 26.06 | 26.34 | 106,764 | +0.62(+2.42%) |
May 18, 2017 | 25.65 | 25.77 | 25.45 | 25.72 | 87,703 | -0.06(-0.24%) |
May 17, 2017 | 26.28 | 26.28 | 25.74 | 25.78 | 101,775 | -0.71(-2.68%) |
May 16, 2017 | 26.44 | 26.49 | 26.30 | 26.49 | 91,211 | +0.13(+0.48%) |
May 15, 2017 | 26.31 | 26.43 | 26.28 | 26.37 | 97,304 | +0.27(+1.03%) |
May 12, 2017 | 26.15 | 26.19 | 26.02 | 26.10 | 94,325 | +0.00(+0.00%) |
May 11, 2017 | 26.10 | 26.11 | 25.85 | 26.10 | 90,284 | +0.07(+0.28%) |
May 10, 2017 | 25.90 | 26.08 | 25.76 | 26.02 | 86,759 | +0.13(+0.49%) |
May 09, 2017 | 25.83 | 26.00 | 25.83 | 25.90 | 205,854 | +0.20(+0.77%) |
May 08, 2017 | 25.75 | 25.87 | 25.65 | 25.70 | 40,316 | -0.05(-0.17%) |
May 05, 2017 | 25.29 | 25.74 | 25.22 | 25.74 | 106,922 | +0.53(+2.11%) |
May 04, 2017 | 25.51 | 25.58 | 25.20 | 25.21 | 84,773 | -0.38(-1.48%) |
May 03, 2017 | 25.93 | 25.93 | 25.49 | 25.59 | 54,357 | -0.32(-1.25%) |
May 02, 2017 | 25.99 | 25.99 | 25.83 | 25.92 | 54,930 | +0.04(+0.14%) |
May 01, 2017 | 26.02 | 26.02 | 25.81 | 25.88 | 90,716 | +0.05(+0.21%) |
Apr 28, 2017 | 25.84 | 25.84 | 25.72 | 25.83 | 59,745 | +0.05(+0.21%) |
Apr 27, 2017 | 25.94 | 26.00 | 25.71 | 25.77 | 51,664 | -0.12(-0.45%) |
Apr 26, 2017 | 25.95 | 25.99 | 25.81 | 25.89 | 32,870 | -0.10(-0.38%) |
Apr 25, 2017 | 25.92 | 26.05 | 25.92 | 25.99 | 139,746 | +0.11(+0.42%) |
Apr 24, 2017 | 25.83 | 25.93 | 25.80 | 25.88 | 79,499 | +0.35(+1.37%) |
Apr 21, 2017 | 25.62 | 25.68 | 25.47 | 25.53 | 41,157 | -0.03(-0.11%) |
Apr 20, 2017 | 25.48 | 25.57 | 25.42 | 25.56 | 49,407 | +0.29(+1.14%) |
Apr 19, 2017 | 25.41 | 25.41 | 25.20 | 25.27 | 51,039 | -0.14(-0.57%) |
Apr 18, 2017 | 25.38 | 25.48 | 25.29 | 25.41 | 56,772 | -0.14(-0.56%) |
Apr 17, 2017 | 25.46 | 25.57 | 25.36 | 25.56 | 75,439 | +0.10(+0.39%) |
Apr 13, 2017 | 25.45 | 25.56 | 25.36 | 25.46 | 46,435 | -0.01(-0.04%) |
Apr 12, 2017 | 25.85 | 25.85 | 25.38 | 25.47 | 113,916 | -0.51(-1.98%) |
Apr 11, 2017 | 26.08 | 26.08 | 25.74 | 25.98 | 118,758 | -0.06(-0.24%) |
Apr 10, 2017 | 26.10 | 26.26 | 25.94 | 26.04 | 105,531 | +0.05(+0.21%) |
Apr 07, 2017 | 25.86 | 26.10 | 25.74 | 25.99 | 150,861 | +0.07(+0.28%) |
Apr 06, 2017 | 25.67 | 25.92 | 25.20 | 25.92 | 179,957 | +0.47(+1.84%) |
Apr 05, 2017 | 25.52 | 25.70 | 25.39 | 25.45 | 163,952 | +0.10(+0.39%) |
Apr 04, 2017 | 25.33 | 25.45 | 25.23 | 25.35 | 110,105 | -0.04(-0.14%) |
Apr 03, 2017 | 25.46 | 25.52 | 25.20 | 25.38 | 387,663 | +0.08(+0.32%) |
Mar 31, 2017 | 25.30 | 25.54 | 25.26 | 25.30 | 163,245 | +0.72(+2.93%) |
Mar 30, 2017 | 24.62 | 24.66 | 24.48 | 24.58 | 142,871 | -0.04(-0.15%) |
Mar 29, 2017 | 24.68 | 24.74 | 24.56 | 24.62 | 456,180 | +0.07(+0.29%) |
Mar 28, 2017 | 24.41 | 24.59 | 24.27 | 24.55 | 107,100 | +0.20(+0.81%) |
Mar 27, 2017 | 24.30 | 24.36 | 24.02 | 24.35 | 70,070 | -0.05(-0.22%) |
Mar 24, 2017 | 24.43 | 24.51 | 24.28 | 24.40 | 54,509 | +0.14(+0.59%) |
Mar 23, 2017 | 24.27 | 24.40 | 24.08 | 24.26 | 57,359 | -0.05(-0.22%) |
Mar 22, 2017 | 24.12 | 24.37 | 24.02 | 24.31 | 50,816 | +0.21(+0.86%) |
Mar 21, 2017 | 24.68 | 24.68 | 24.05 | 24.11 | 69,890 | -0.39(-1.61%) |
Mar 20, 2017 | 24.48 | 24.54 | 24.36 | 24.50 | 223,833 | +0.20(+0.80%) |
Mar 17, 2017 | 24.22 | 24.49 | 24.22 | 24.30 | 118,963 | +0.20(+0.82%) |
Mar 16, 2017 | 24.30 | 24.38 | 24.05 | 24.11 | 58,930 | -0.01(-0.04%) |
Mar 15, 2017 | 23.84 | 24.13 | 23.74 | 24.12 | 72,668 | +0.42(+1.79%) |
Mar 14, 2017 | 23.72 | 23.74 | 23.59 | 23.69 | 66,750 | -0.06(-0.27%) |
Mar 13, 2017 | 23.62 | 23.76 | 23.58 | 23.76 | 66,046 | +0.29(+1.23%) |
Mar 10, 2017 | 23.61 | 23.61 | 23.37 | 23.47 | 86,903 | +0.03(+0.12%) |
Mar 09, 2017 | 23.41 | 23.55 | 23.23 | 23.44 | 245,066 | +0.12(+0.50%) |
Mar 08, 2017 | 23.58 | 23.58 | 23.31 | 23.32 | 67,646 | -0.14(-0.61%) |
Mar 07, 2017 | 23.63 | 23.63 | 23.45 | 23.47 | 235,761 | -0.17(-0.72%) |
Mar 06, 2017 | 23.74 | 23.74 | 23.51 | 23.64 | 67,787 | -0.12(-0.49%) |
Mar 03, 2017 | 23.87 | 23.93 | 23.63 | 23.76 | 57,703 | -0.03(-0.11%) |
Mar 02, 2017 | 23.84 | 24.02 | 23.78 | 23.78 | 133,598 | +0.02(+0.08%) |