Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.78 | 25.81 | 25.36 | 25.70 | 635,966 | -0.16(-0.62%) |
May 30, 2017 | 25.85 | 25.93 | 25.75 | 25.86 | 173,473 | -0.03(-0.12%) |
May 29, 2017 | 25.79 | 26.09 | 25.62 | 25.89 | 49,101 | +0.07(+0.27%) |
May 26, 2017 | 25.90 | 25.91 | 25.72 | 25.82 | 76,019 | -0.10(-0.39%) |
May 25, 2017 | 25.93 | 26.04 | 25.77 | 25.92 | 225,186 | +0.14(+0.54%) |
May 24, 2017 | 25.77 | 25.88 | 25.51 | 25.78 | 256,248 | +0.07(+0.27%) |
May 23, 2017 | 25.91 | 25.98 | 25.62 | 25.71 | 273,835 | -0.26(-1.00%) |
May 19, 2017 | 25.85 | 26.01 | 25.64 | 25.97 | 503,514 | +0.35(+1.37%) |
May 18, 2017 | 26.18 | 26.31 | 25.62 | 25.62 | 381,215 | -0.71(-2.70%) |
May 17, 2017 | 26.32 | 26.55 | 26.25 | 26.33 | 722,855 | -0.43(-1.61%) |
May 16, 2017 | 27.00 | 27.08 | 26.72 | 26.76 | 238,506 | -0.28(-1.04%) |
May 15, 2017 | 26.99 | 27.16 | 26.87 | 27.04 | 291,600 | +0.23(+0.86%) |
May 12, 2017 | 26.70 | 26.93 | 26.56 | 26.81 | 275,595 | +0.07(+0.26%) |
May 11, 2017 | 27.22 | 27.41 | 26.72 | 26.74 | 326,149 | -0.03(-0.11%) |
May 10, 2017 | 26.21 | 27.23 | 26.21 | 26.77 | 711,120 | +0.56(+2.14%) |
May 09, 2017 | 26.07 | 26.44 | 26.07 | 26.21 | 201,129 | +0.01(+0.04%) |
May 08, 2017 | 26.43 | 26.60 | 26.00 | 26.20 | 315,230 | +0.25(+0.96%) |
May 05, 2017 | 25.85 | 26.14 | 25.72 | 25.95 | 120,484 | +0.22(+0.86%) |
May 04, 2017 | 26.46 | 26.46 | 25.64 | 25.73 | 396,156 | -0.76(-2.87%) |
May 03, 2017 | 26.93 | 27.09 | 26.35 | 26.49 | 364,028 | -0.71(-2.61%) |
May 02, 2017 | 26.54 | 27.38 | 26.54 | 27.20 | 554,730 | +1.14(+4.37%) |
May 01, 2017 | 26.00 | 26.12 | 25.71 | 26.06 | 271,343 | +0.10(+0.39%) |
Apr 28, 2017 | 26.01 | 26.06 | 25.84 | 25.96 | 539,804 | -0.05(-0.19%) |
Apr 27, 2017 | 25.61 | 26.12 | 25.54 | 26.01 | 440,910 | +0.23(+0.89%) |
Apr 26, 2017 | 25.62 | 25.90 | 25.50 | 25.78 | 535,717 | +0.08(+0.31%) |
Apr 25, 2017 | 24.65 | 25.86 | 24.65 | 25.70 | 447,181 | +1.38(+5.67%) |
Apr 24, 2017 | 24.06 | 24.55 | 24.04 | 24.32 | 272,077 | +0.45(+1.89%) |
Apr 21, 2017 | 23.98 | 24.14 | 23.76 | 23.87 | 473,199 | -0.07(-0.29%) |
Apr 20, 2017 | 24.26 | 24.46 | 23.89 | 23.94 | 146,882 | -0.23(-0.95%) |
Apr 19, 2017 | 24.24 | 24.35 | 24.10 | 24.17 | 185,278 | +0.03(+0.12%) |
Apr 18, 2017 | 24.11 | 24.17 | 23.93 | 24.14 | 272,161 | -0.09(-0.37%) |
Apr 17, 2017 | 24.17 | 24.25 | 24.11 | 24.23 | 45,536 | +0.12(+0.50%) |
Apr 13, 2017 | 24.31 | 24.34 | 24.10 | 24.11 | 90,738 | -0.24(-0.99%) |
Apr 12, 2017 | 24.74 | 24.75 | 24.29 | 24.35 | 232,521 | -0.49(-1.97%) |
Apr 11, 2017 | 24.98 | 24.98 | 24.62 | 24.84 | 61,002 | -0.16(-0.64%) |
Apr 10, 2017 | 24.66 | 25.18 | 24.66 | 25.00 | 228,452 | +0.34(+1.38%) |
Apr 07, 2017 | 24.60 | 24.68 | 24.45 | 24.66 | 128,565 | +0.03(+0.12%) |
Apr 06, 2017 | 24.61 | 25.09 | 24.44 | 24.63 | 552,839 | +0.05(+0.20%) |
Apr 05, 2017 | 25.18 | 25.20 | 24.51 | 24.58 | 303,396 | -0.52(-2.07%) |
Apr 04, 2017 | 24.86 | 25.20 | 24.75 | 25.10 | 229,549 | +0.31(+1.25%) |
Apr 03, 2017 | 24.82 | 24.93 | 24.64 | 24.79 | 283,959 | -0.05(-0.20%) |
Mar 31, 2017 | 24.60 | 24.94 | 24.53 | 24.84 | 248,716 | +0.05(+0.20%) |
Mar 30, 2017 | 24.78 | 24.86 | 24.71 | 24.79 | 231,655 | +0.01(+0.04%) |
Mar 29, 2017 | 24.54 | 24.95 | 24.48 | 24.78 | 452,635 | +0.14(+0.57%) |
Mar 28, 2017 | 24.43 | 24.82 | 24.33 | 24.64 | 196,238 | +0.16(+0.65%) |
Mar 27, 2017 | 24.03 | 24.54 | 23.86 | 24.48 | 305,971 | +0.36(+1.49%) |
Mar 24, 2017 | 24.57 | 24.61 | 23.97 | 24.12 | 375,029 | -0.41(-1.67%) |
Mar 23, 2017 | 24.14 | 24.58 | 24.06 | 24.53 | 166,026 | +0.34(+1.41%) |
Mar 22, 2017 | 24.23 | 24.23 | 23.96 | 24.19 | 264,011 | -0.04(-0.17%) |
Mar 21, 2017 | 24.76 | 24.87 | 24.22 | 24.23 | 176,128 | -0.48(-1.94%) |
Mar 20, 2017 | 24.82 | 24.99 | 24.50 | 24.71 | 269,362 | -0.08(-0.32%) |
Mar 17, 2017 | 24.62 | 24.89 | 24.58 | 24.79 | 565,323 | +0.25(+1.02%) |
Mar 16, 2017 | 24.97 | 24.97 | 24.20 | 24.54 | 300,603 | -0.31(-1.25%) |
Mar 15, 2017 | 24.80 | 24.90 | 24.22 | 24.85 | 587,844 | +0.09(+0.36%) |
Mar 14, 2017 | 24.89 | 25.00 | 24.62 | 24.76 | 216,841 | -0.23(-0.92%) |
Mar 13, 2017 | 25.25 | 25.38 | 24.97 | 24.99 | 376,657 | -0.21(-0.83%) |
Mar 10, 2017 | 25.07 | 25.32 | 24.92 | 25.20 | 307,254 | +0.16(+0.64%) |
Mar 09, 2017 | 24.94 | 25.22 | 24.82 | 25.04 | 251,738 | -0.05(-0.20%) |
Mar 08, 2017 | 25.33 | 25.47 | 25.07 | 25.09 | 217,083 | -0.39(-1.53%) |
Mar 07, 2017 | 25.51 | 25.60 | 25.24 | 25.48 | 463,168 | -0.08(-0.31%) |
Mar 06, 2017 | 25.70 | 25.70 | 25.28 | 25.56 | 189,398 | -0.25(-0.97%) |
Mar 03, 2017 | 26.23 | 26.23 | 25.65 | 25.81 | 512,829 | -0.50(-1.90%) |
Mar 02, 2017 | 25.61 | 26.35 | 25.42 | 26.31 | 996,738 | +0.65(+2.53%) |