Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.26 | 26.26 | 26.07 | 26.12 | 9,375 | +0.03(+0.13%) |
May 30, 2017 | 26.05 | 26.11 | 26.05 | 26.09 | 14,323 | -0.08(-0.30%) |
May 26, 2017 | 26.09 | 26.18 | 26.09 | 26.17 | 10,058 | -0.06(-0.22%) |
May 25, 2017 | 26.22 | 26.25 | 26.15 | 26.22 | 8,388 | +0.03(+0.12%) |
May 24, 2017 | 26.15 | 26.22 | 26.15 | 26.19 | 4,932 | -0.04(-0.16%) |
May 23, 2017 | 26.23 | 26.24 | 26.16 | 26.24 | 5,850 | +0.13(+0.49%) |
May 22, 2017 | 26.05 | 26.13 | 26.05 | 26.11 | 15,667 | +0.03(+0.10%) |
May 19, 2017 | 26.06 | 26.09 | 26.06 | 26.08 | 3,086 | +0.15(+0.56%) |
May 18, 2017 | 25.77 | 25.97 | 25.74 | 25.93 | 13,704 | +0.07(+0.27%) |
May 17, 2017 | 26.22 | 26.22 | 25.84 | 25.86 | 20,969 | -0.60(-2.28%) |
May 16, 2017 | 26.47 | 26.47 | 26.40 | 26.47 | 30,361 | +0.03(+0.10%) |
May 15, 2017 | 26.30 | 26.44 | 26.29 | 26.44 | 26,014 | +0.12(+0.46%) |
May 12, 2017 | 26.23 | 26.33 | 26.20 | 26.32 | 51,786 | +0.08(+0.30%) |
May 11, 2017 | 26.24 | 26.24 | 26.11 | 26.24 | 21,814 | -0.07(-0.26%) |
May 10, 2017 | 26.36 | 26.37 | 26.28 | 26.31 | 227,782 | -0.04(-0.15%) |
May 09, 2017 | 26.38 | 26.41 | 26.30 | 26.35 | 8,304 | +0.04(+0.15%) |
May 08, 2017 | 26.32 | 26.36 | 26.26 | 26.31 | 59,211 | -0.26(-0.97%) |
May 05, 2017 | 26.33 | 26.59 | 26.31 | 26.57 | 19,626 | +0.40(+1.51%) |
May 04, 2017 | 26.07 | 26.17 | 26.05 | 26.17 | 75,726 | +0.33(+1.26%) |
May 03, 2017 | 25.80 | 25.85 | 25.78 | 25.85 | 18,928 | +0.00(+0.00%) |
May 02, 2017 | 25.76 | 25.85 | 25.76 | 25.85 | 31,862 | +0.14(+0.54%) |
May 01, 2017 | 25.36 | 25.76 | 25.36 | 25.71 | 15,950 | +0.13(+0.49%) |
Apr 28, 2017 | 25.61 | 25.62 | 25.57 | 25.58 | 20,346 | -0.02(-0.09%) |
Apr 27, 2017 | 25.63 | 25.63 | 25.58 | 25.61 | 21,903 | +0.04(+0.14%) |
Apr 26, 2017 | 25.65 | 25.69 | 25.57 | 25.57 | 13,684 | -0.11(-0.41%) |
Apr 25, 2017 | 25.65 | 25.70 | 25.64 | 25.68 | 19,120 | +0.09(+0.34%) |
Apr 24, 2017 | 25.48 | 25.62 | 25.48 | 25.59 | 65,939 | +0.87(+3.53%) |
Apr 21, 2017 | 24.69 | 24.75 | 24.69 | 24.72 | 28,446 | -0.03(-0.12%) |
Apr 20, 2017 | 24.69 | 24.78 | 24.67 | 24.75 | 50,429 | +0.26(+1.06%) |
Apr 19, 2017 | 24.60 | 24.60 | 24.48 | 24.49 | 11,775 | +0.02(+0.06%) |
Apr 18, 2017 | 24.51 | 24.53 | 24.40 | 24.47 | 16,213 | -0.33(-1.32%) |
Apr 17, 2017 | 24.60 | 24.80 | 24.60 | 24.80 | 25,214 | +0.10(+0.42%) |
Apr 13, 2017 | 24.76 | 24.76 | 24.65 | 24.70 | 16,545 | -0.11(-0.45%) |
Apr 12, 2017 | 24.81 | 24.83 | 24.77 | 24.81 | 8,764 | -0.10(-0.41%) |
Apr 11, 2017 | 24.88 | 24.91 | 24.70 | 24.91 | 52,793 | +0.03(+0.10%) |
Apr 10, 2017 | 24.88 | 24.94 | 24.86 | 24.88 | 17,791 | -0.09(-0.34%) |
Apr 07, 2017 | 24.87 | 24.99 | 24.87 | 24.97 | 22,771 | +0.12(+0.47%) |
Apr 06, 2017 | 24.86 | 24.89 | 24.85 | 24.85 | 12,636 | +0.12(+0.47%) |
Apr 05, 2017 | 24.88 | 24.88 | 24.70 | 24.74 | 10,521 | -0.14(-0.55%) |
Apr 04, 2017 | 24.77 | 24.88 | 24.77 | 24.88 | 5,445 | +0.03(+0.14%) |
Apr 03, 2017 | 24.86 | 24.86 | 24.68 | 24.84 | 104,326 | -0.06(-0.24%) |
Mar 31, 2017 | 24.76 | 24.93 | 24.76 | 24.90 | 32,178 | +0.18(+0.73%) |
Mar 30, 2017 | 24.73 | 24.74 | 24.70 | 24.72 | 16,455 | +0.09(+0.38%) |
Mar 29, 2017 | 24.64 | 24.67 | 24.62 | 24.63 | 14,463 | -0.01(-0.05%) |
Mar 28, 2017 | 24.50 | 24.68 | 24.47 | 24.64 | 11,629 | +0.21(+0.86%) |
Mar 27, 2017 | 24.35 | 24.46 | 24.35 | 24.43 | 12,204 | -0.02(-0.07%) |
Mar 24, 2017 | 24.45 | 24.48 | 24.38 | 24.45 | 2,545 | +0.02(+0.08%) |
Mar 23, 2017 | 24.43 | 24.44 | 24.40 | 24.43 | 5,485 | +0.13(+0.52%) |
Mar 22, 2017 | 24.21 | 24.30 | 24.18 | 24.30 | 23,011 | +0.09(+0.36%) |
Mar 21, 2017 | 24.58 | 24.59 | 24.21 | 24.21 | 3,649 | -0.19(-0.79%) |
Mar 20, 2017 | 24.41 | 24.45 | 24.39 | 24.40 | 22,433 | -0.06(-0.24%) |
Mar 17, 2017 | 24.43 | 24.51 | 24.41 | 24.46 | 10,947 | +0.04(+0.16%) |
Mar 16, 2017 | 24.39 | 24.43 | 24.36 | 24.42 | 18,170 | +0.15(+0.62%) |
Mar 15, 2017 | 24.19 | 24.27 | 24.16 | 24.27 | 5,371 | +0.12(+0.50%) |
Mar 14, 2017 | 24.16 | 24.16 | 24.12 | 24.15 | 2,519 | -0.11(-0.46%) |
Mar 13, 2017 | 24.22 | 24.26 | 24.19 | 24.26 | 18,017 | +0.09(+0.36%) |
Mar 10, 2017 | 24.20 | 24.25 | 24.15 | 24.18 | 4,942 | +0.08(+0.32%) |
Mar 09, 2017 | 24.09 | 24.14 | 24.02 | 24.10 | 15,860 | +0.16(+0.67%) |
Mar 08, 2017 | 24.02 | 24.02 | 23.93 | 23.94 | 35,221 | -0.02(-0.10%) |
Mar 07, 2017 | 23.93 | 24.00 | 23.93 | 23.96 | 10,355 | -0.07(-0.28%) |
Mar 06, 2017 | 23.99 | 24.04 | 23.94 | 24.03 | 48,544 | -0.06(-0.26%) |
Mar 03, 2017 | 24.02 | 24.12 | 24.02 | 24.09 | 57,795 | +0.10(+0.43%) |
Mar 02, 2017 | 24.00 | 24.03 | 23.95 | 23.99 | 13,186 | -0.03(-0.14%) |