Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.28 | 26.28 | 26.09 | 26.14 | 9,368 | +0.03(+0.13%) |
May 30, 2017 | 26.07 | 26.13 | 26.07 | 26.11 | 14,313 | -0.08(-0.30%) |
May 26, 2017 | 26.11 | 26.20 | 26.11 | 26.19 | 10,051 | -0.06(-0.22%) |
May 25, 2017 | 26.24 | 26.27 | 26.17 | 26.24 | 8,382 | +0.03(+0.12%) |
May 24, 2017 | 26.17 | 26.24 | 26.17 | 26.21 | 4,928 | -0.04(-0.16%) |
May 23, 2017 | 26.25 | 26.26 | 26.18 | 26.25 | 5,846 | +0.13(+0.49%) |
May 22, 2017 | 26.07 | 26.15 | 26.07 | 26.13 | 15,655 | +0.03(+0.10%) |
May 19, 2017 | 26.08 | 26.11 | 26.08 | 26.10 | 3,084 | +0.15(+0.56%) |
May 18, 2017 | 25.79 | 25.99 | 25.76 | 25.95 | 13,694 | +0.07(+0.27%) |
May 17, 2017 | 26.24 | 26.24 | 25.86 | 25.88 | 20,953 | -0.60(-2.28%) |
May 16, 2017 | 26.49 | 26.49 | 26.42 | 26.49 | 30,339 | +0.03(+0.10%) |
May 15, 2017 | 26.32 | 26.46 | 26.31 | 26.46 | 25,995 | +0.12(+0.46%) |
May 12, 2017 | 26.25 | 26.35 | 26.22 | 26.34 | 51,748 | +0.08(+0.30%) |
May 11, 2017 | 26.25 | 26.26 | 26.13 | 26.26 | 21,798 | -0.07(-0.26%) |
May 10, 2017 | 26.38 | 26.39 | 26.30 | 26.33 | 227,614 | -0.04(-0.15%) |
May 09, 2017 | 26.40 | 26.43 | 26.32 | 26.37 | 8,298 | +0.04(+0.15%) |
May 08, 2017 | 26.34 | 26.38 | 26.28 | 26.33 | 59,168 | -0.26(-0.97%) |
May 05, 2017 | 26.35 | 26.61 | 26.33 | 26.59 | 19,612 | +0.40(+1.51%) |
May 04, 2017 | 26.09 | 26.19 | 26.07 | 26.19 | 75,670 | +0.33(+1.26%) |
May 03, 2017 | 25.82 | 25.87 | 25.79 | 25.87 | 18,914 | +0.00(+0.00%) |
May 02, 2017 | 25.78 | 25.87 | 25.78 | 25.87 | 31,838 | +0.14(+0.54%) |
May 01, 2017 | 25.38 | 25.78 | 25.38 | 25.73 | 15,939 | +0.13(+0.49%) |
Apr 28, 2017 | 25.63 | 25.64 | 25.59 | 25.60 | 20,331 | -0.02(-0.09%) |
Apr 27, 2017 | 25.65 | 25.65 | 25.60 | 25.63 | 21,887 | +0.04(+0.14%) |
Apr 26, 2017 | 25.67 | 25.71 | 25.59 | 25.59 | 13,674 | -0.11(-0.41%) |
Apr 25, 2017 | 25.67 | 25.72 | 25.66 | 25.69 | 19,106 | +0.09(+0.34%) |
Apr 24, 2017 | 25.50 | 25.63 | 25.50 | 25.61 | 65,891 | +0.87(+3.53%) |
Apr 21, 2017 | 24.70 | 24.76 | 24.70 | 24.74 | 28,425 | -0.03(-0.12%) |
Apr 20, 2017 | 24.70 | 24.80 | 24.69 | 24.76 | 50,392 | +0.26(+1.06%) |
Apr 19, 2017 | 24.61 | 24.61 | 24.50 | 24.50 | 11,766 | +0.02(+0.06%) |
Apr 18, 2017 | 24.52 | 24.55 | 24.42 | 24.49 | 16,201 | -0.33(-1.32%) |
Apr 17, 2017 | 24.62 | 24.82 | 24.62 | 24.82 | 25,196 | +0.10(+0.42%) |
Apr 13, 2017 | 24.77 | 24.77 | 24.67 | 24.71 | 16,533 | -0.11(-0.45%) |
Apr 12, 2017 | 24.83 | 24.85 | 24.79 | 24.83 | 8,757 | -0.10(-0.41%) |
Apr 11, 2017 | 24.90 | 24.93 | 24.72 | 24.93 | 52,754 | +0.03(+0.10%) |
Apr 10, 2017 | 24.90 | 24.95 | 24.88 | 24.90 | 17,778 | -0.09(-0.34%) |
Apr 07, 2017 | 24.88 | 25.01 | 24.88 | 24.99 | 22,754 | +0.12(+0.47%) |
Apr 06, 2017 | 24.88 | 24.91 | 24.87 | 24.87 | 12,627 | +0.12(+0.47%) |
Apr 05, 2017 | 24.89 | 24.90 | 24.72 | 24.76 | 10,513 | -0.14(-0.55%) |
Apr 04, 2017 | 24.79 | 24.89 | 24.79 | 24.89 | 5,441 | +0.03(+0.14%) |
Apr 03, 2017 | 24.88 | 24.88 | 24.70 | 24.86 | 104,249 | -0.06(-0.24%) |
Mar 31, 2017 | 24.78 | 24.95 | 24.78 | 24.92 | 32,154 | +0.18(+0.73%) |
Mar 30, 2017 | 24.75 | 24.76 | 24.72 | 24.74 | 16,443 | +0.09(+0.38%) |
Mar 29, 2017 | 24.66 | 24.69 | 24.64 | 24.64 | 14,452 | -0.01(-0.05%) |
Mar 28, 2017 | 24.52 | 24.70 | 24.49 | 24.66 | 11,621 | +0.21(+0.86%) |
Mar 27, 2017 | 24.37 | 24.48 | 24.37 | 24.45 | 12,195 | -0.02(-0.07%) |
Mar 24, 2017 | 24.46 | 24.50 | 24.39 | 24.46 | 2,543 | +0.02(+0.08%) |
Mar 23, 2017 | 24.45 | 24.46 | 24.42 | 24.44 | 5,481 | +0.13(+0.52%) |
Mar 22, 2017 | 24.23 | 24.32 | 24.19 | 24.32 | 22,994 | +0.09(+0.36%) |
Mar 21, 2017 | 24.60 | 24.61 | 24.23 | 24.23 | 3,646 | -0.19(-0.79%) |
Mar 20, 2017 | 24.43 | 24.47 | 24.41 | 24.42 | 22,416 | -0.06(-0.24%) |
Mar 17, 2017 | 24.45 | 24.53 | 24.43 | 24.48 | 10,939 | +0.04(+0.16%) |
Mar 16, 2017 | 24.40 | 24.45 | 24.38 | 24.44 | 18,157 | +0.15(+0.62%) |
Mar 15, 2017 | 24.21 | 24.29 | 24.18 | 24.29 | 5,367 | +0.12(+0.50%) |
Mar 14, 2017 | 24.17 | 24.17 | 24.14 | 24.17 | 2,517 | -0.11(-0.46%) |
Mar 13, 2017 | 24.24 | 24.28 | 24.20 | 24.28 | 18,003 | +0.09(+0.36%) |
Mar 10, 2017 | 24.22 | 24.27 | 24.17 | 24.20 | 4,939 | +0.08(+0.32%) |
Mar 09, 2017 | 24.11 | 24.15 | 24.04 | 24.12 | 15,848 | +0.16(+0.67%) |
Mar 08, 2017 | 24.04 | 24.04 | 23.95 | 23.96 | 35,195 | -0.02(-0.10%) |
Mar 07, 2017 | 23.95 | 24.02 | 23.95 | 23.98 | 10,347 | -0.07(-0.28%) |
Mar 06, 2017 | 24.01 | 24.05 | 23.95 | 24.05 | 48,508 | -0.06(-0.26%) |
Mar 03, 2017 | 24.04 | 24.14 | 24.04 | 24.11 | 57,752 | +0.10(+0.43%) |
Mar 02, 2017 | 24.02 | 24.05 | 23.97 | 24.01 | 13,176 | -0.03(-0.14%) |