Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.34 | 26.34 | 26.23 | 26.32 | 379,608 | +0.03(+0.10%) |
May 30, 2017 | 26.27 | 26.31 | 26.23 | 26.29 | 264,805 | -0.02(-0.06%) |
May 26, 2017 | 26.29 | 26.32 | 26.27 | 26.31 | 340,809 | +0.00(+0.00%) |
May 25, 2017 | 26.24 | 26.33 | 26.20 | 26.31 | 300,645 | +0.14(+0.52%) |
May 24, 2017 | 26.16 | 26.18 | 26.10 | 26.17 | 310,901 | +0.04(+0.16%) |
May 23, 2017 | 26.11 | 26.15 | 26.07 | 26.13 | 1,456,654 | +0.06(+0.23%) |
May 22, 2017 | 26.00 | 26.09 | 25.96 | 26.07 | 305,313 | +0.12(+0.46%) |
May 19, 2017 | 25.85 | 26.00 | 25.81 | 25.95 | 472,320 | +0.16(+0.62%) |
May 18, 2017 | 25.71 | 25.89 | 25.65 | 25.79 | 646,344 | +0.03(+0.13%) |
May 17, 2017 | 25.95 | 25.99 | 25.74 | 25.76 | 1,797,828 | -0.40(-1.52%) |
May 16, 2017 | 26.21 | 26.23 | 26.10 | 26.16 | 312,302 | -0.02(-0.06%) |
May 15, 2017 | 26.08 | 26.18 | 26.08 | 26.17 | 419,365 | +0.14(+0.52%) |
May 12, 2017 | 26.05 | 26.05 | 25.98 | 26.04 | 466,314 | -0.04(-0.16%) |
May 11, 2017 | 26.09 | 26.10 | 25.94 | 26.08 | 383,858 | -0.07(-0.26%) |
May 10, 2017 | 26.12 | 26.15 | 26.07 | 26.15 | 397,808 | +0.02(+0.06%) |
May 09, 2017 | 26.20 | 26.20 | 26.07 | 26.13 | 484,945 | -0.03(-0.13%) |
May 08, 2017 | 26.19 | 26.19 | 26.12 | 26.16 | 462,303 | +0.00(+0.00%) |
May 05, 2017 | 26.13 | 26.17 | 26.06 | 26.16 | 533,445 | +0.08(+0.29%) |
May 04, 2017 | 26.09 | 26.10 | 25.99 | 26.09 | 1,038,381 | +0.03(+0.13%) |
May 03, 2017 | 26.05 | 26.07 | 25.95 | 26.05 | 4,480,768 | +0.00(+0.00%) |
May 02, 2017 | 26.08 | 26.10 | 25.99 | 26.05 | 2,135,952 | +0.00(+0.00%) |
May 01, 2017 | 26.10 | 26.10 | 26.00 | 26.05 | 340,151 | +0.03(+0.13%) |
Apr 28, 2017 | 26.16 | 26.16 | 26.00 | 26.02 | 373,265 | -0.11(-0.42%) |
Apr 27, 2017 | 26.13 | 26.16 | 26.06 | 26.13 | 287,598 | +0.07(+0.26%) |
Apr 26, 2017 | 26.08 | 26.19 | 26.06 | 26.06 | 330,529 | -0.05(-0.19%) |
Apr 25, 2017 | 26.02 | 26.13 | 25.98 | 26.11 | 639,404 | +0.22(+0.85%) |
Apr 24, 2017 | 25.89 | 25.95 | 25.87 | 25.89 | 326,565 | +0.25(+0.96%) |
Apr 21, 2017 | 25.65 | 25.69 | 25.60 | 25.65 | 294,184 | -0.01(-0.03%) |
Apr 20, 2017 | 25.55 | 25.72 | 25.50 | 25.66 | 376,178 | +0.19(+0.76%) |
Apr 19, 2017 | 25.59 | 25.61 | 25.43 | 25.46 | 533,942 | -0.06(-0.23%) |
Apr 18, 2017 | 25.50 | 25.56 | 25.43 | 25.52 | 557,204 | -0.07(-0.26%) |
Apr 17, 2017 | 25.44 | 25.59 | 25.41 | 25.59 | 1,126,725 | +0.21(+0.83%) |
Apr 13, 2017 | 25.50 | 25.56 | 25.36 | 25.38 | 577,364 | -0.17(-0.66%) |
Apr 12, 2017 | 25.64 | 25.64 | 25.50 | 25.55 | 595,084 | -0.11(-0.43%) |
Apr 11, 2017 | 25.63 | 25.66 | 25.48 | 25.66 | 574,501 | -0.03(-0.10%) |
Apr 10, 2017 | 25.71 | 25.78 | 25.61 | 25.68 | 531,494 | +0.01(+0.03%) |
Apr 07, 2017 | 25.67 | 25.74 | 25.62 | 25.67 | 391,836 | -0.01(-0.03%) |
Apr 06, 2017 | 25.65 | 25.75 | 25.59 | 25.68 | 455,436 | +0.06(+0.23%) |
Apr 05, 2017 | 25.81 | 25.91 | 25.60 | 25.62 | 3,199,332 | -0.10(-0.39%) |
Apr 04, 2017 | 25.68 | 25.72 | 25.62 | 25.72 | 1,289,369 | +0.02(+0.07%) |
Apr 03, 2017 | 25.79 | 25.80 | 25.57 | 25.71 | 633,694 | -0.07(-0.26%) |
Mar 31, 2017 | 25.82 | 25.85 | 25.77 | 25.77 | 394,169 | -0.07(-0.26%) |
Mar 30, 2017 | 25.77 | 25.87 | 25.72 | 25.84 | 758,704 | +0.08(+0.30%) |
Mar 29, 2017 | 25.76 | 25.80 | 25.71 | 25.77 | 511,969 | -0.03(-0.10%) |
Mar 28, 2017 | 25.60 | 25.84 | 25.57 | 25.79 | 495,051 | +0.17(+0.66%) |
Mar 27, 2017 | 25.49 | 25.65 | 25.42 | 25.62 | 464,434 | -0.03(-0.13%) |
Mar 24, 2017 | 25.73 | 25.77 | 25.55 | 25.66 | 589,227 | -0.02(-0.10%) |
Mar 23, 2017 | 25.70 | 25.82 | 25.64 | 25.68 | 521,679 | -0.03(-0.13%) |
Mar 22, 2017 | 25.66 | 25.73 | 25.58 | 25.71 | 467,394 | +0.05(+0.20%) |
Mar 21, 2017 | 26.03 | 26.04 | 25.63 | 25.66 | 604,488 | -0.29(-1.14%) |
Mar 20, 2017 | 26.01 | 26.02 | 25.92 | 25.96 | 498,219 | -0.05(-0.19%) |
Mar 17, 2017 | 26.09 | 26.09 | 25.99 | 26.01 | 366,708 | -0.05(-0.19%) |
Mar 16, 2017 | 26.13 | 26.13 | 25.99 | 26.06 | 390,187 | -0.03(-0.13%) |
Mar 15, 2017 | 25.95 | 26.14 | 25.93 | 26.09 | 701,902 | +0.21(+0.81%) |
Mar 14, 2017 | 25.91 | 25.91 | 25.81 | 25.88 | 422,470 | -0.07(-0.26%) |
Mar 13, 2017 | 25.96 | 25.97 | 25.88 | 25.95 | 436,472 | -0.01(-0.03%) |
Mar 10, 2017 | 25.97 | 25.98 | 25.85 | 25.96 | 643,936 | +0.12(+0.46%) |
Mar 09, 2017 | 25.86 | 25.88 | 25.74 | 25.84 | 3,757,601 | +0.01(+0.03%) |
Mar 08, 2017 | 25.90 | 25.92 | 25.81 | 25.83 | 536,993 | -0.01(-0.03%) |
Mar 07, 2017 | 25.87 | 25.92 | 25.82 | 25.84 | 422,081 | -0.09(-0.36%) |
Mar 06, 2017 | 25.89 | 25.96 | 25.83 | 25.93 | 547,907 | -0.06(-0.23%) |
Mar 03, 2017 | 26.01 | 26.02 | 25.92 | 25.99 | 486,957 | -0.01(-0.03%) |
Mar 02, 2017 | 26.14 | 26.18 | 25.98 | 26.00 | 509,517 | -0.13(-0.48%) |