Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.38 | 25.74 | 25.23 | 25.25 | 1,143 | -0.35(-1.37%) |
May 30, 2017 | 25.20 | 25.60 | 25.20 | 25.60 | 1,145 | +0.41(+1.63%) |
May 26, 2017 | 25.61 | 25.72 | 25.19 | 25.19 | 2,596 | -0.55(-2.14%) |
May 25, 2017 | 25.85 | 25.85 | 25.74 | 25.74 | 1,254 | +0.00(+0.00%) |
May 24, 2017 | 25.73 | 25.74 | 25.73 | 25.74 | 300 | -0.26(-1.00%) |
May 23, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 240 | +0.30(+1.15%) |
May 22, 2017 | 25.77 | 25.77 | 25.70 | 25.70 | 1,650 | -0.21(-0.79%) |
May 19, 2017 | 26.00 | 26.00 | 25.73 | 25.91 | 1,250 | +0.23(+0.89%) |
May 18, 2017 | 25.51 | 26.22 | 25.48 | 25.68 | 5,960 | -0.05(-0.19%) |
May 17, 2017 | 25.73 | 25.73 | 25.73 | 25.73 | 1,038 | +0.06(+0.24%) |
May 16, 2017 | 25.48 | 26.23 | 25.48 | 25.67 | 3,415 | +0.21(+0.82%) |
May 15, 2017 | 25.46 | 25.46 | 25.46 | 25.46 | 1,338 | -0.14(-0.55%) |
May 12, 2017 | 25.22 | 25.60 | 25.20 | 25.60 | 5,790 | +0.42(+1.67%) |
May 11, 2017 | 25.58 | 25.58 | 25.14 | 25.18 | 1,455 | -0.35(-1.39%) |
May 10, 2017 | 25.38 | 25.64 | 25.38 | 25.53 | 2,700 | -0.57(-2.17%) |
May 09, 2017 | 25.27 | 26.14 | 25.27 | 26.10 | 6,281 | +0.85(+3.37%) |
May 08, 2017 | 25.13 | 25.25 | 25.10 | 25.25 | 5,128 | +0.00(+0.00%) |
May 05, 2017 | 25.14 | 25.25 | 25.14 | 25.25 | 3,601 | +0.15(+0.60%) |
May 04, 2017 | 25.11 | 25.19 | 25.10 | 25.10 | 12,940 | -0.01(-0.04%) |
May 03, 2017 | 25.18 | 25.18 | 25.11 | 25.11 | 3,660 | -0.15(-0.59%) |
May 02, 2017 | 25.31 | 25.31 | 25.26 | 25.26 | 600 | -0.05(-0.20%) |
May 01, 2017 | 25.27 | 25.31 | 25.21 | 25.31 | 3,278 | +0.00(+0.00%) |
Apr 28, 2017 | 25.28 | 25.31 | 25.21 | 25.31 | 1,890 | +0.00(+0.00%) |
Apr 27, 2017 | 25.06 | 25.31 | 25.06 | 25.31 | 300 | +0.06(+0.24%) |
Apr 26, 2017 | 25.31 | 25.38 | 25.21 | 25.25 | 5,038 | +0.23(+0.92%) |
Apr 25, 2017 | 25.10 | 25.15 | 25.02 | 25.02 | 3,996 | -0.01(-0.04%) |
Apr 24, 2017 | 25.44 | 25.47 | 25.03 | 25.03 | 1,803 | -0.28(-1.11%) |
Apr 21, 2017 | 25.21 | 25.47 | 25.12 | 25.31 | 5,285 | +0.13(+0.52%) |
Apr 20, 2017 | 25.04 | 25.20 | 24.85 | 25.18 | 13,737 | -0.21(-0.83%) |
Apr 19, 2017 | 24.96 | 25.39 | 24.80 | 25.39 | 8,278 | +0.43(+1.72%) |
Apr 18, 2017 | 24.84 | 24.99 | 24.79 | 24.96 | 8,614 | -0.10(-0.40%) |
Apr 17, 2017 | 25.11 | 25.29 | 24.61 | 25.06 | 11,184 | -0.14(-0.56%) |
Apr 13, 2017 | 25.29 | 25.29 | 25.05 | 25.20 | 10,321 | +0.05(+0.20%) |
Apr 12, 2017 | 25.15 | 25.34 | 25.11 | 25.15 | 7,990 | -0.15(-0.60%) |
Apr 11, 2017 | 25.25 | 25.34 | 25.18 | 25.30 | 2,220 | +0.01(+0.05%) |
Apr 10, 2017 | 25.07 | 25.32 | 25.06 | 25.29 | 6,390 | +0.05(+0.20%) |
Apr 07, 2017 | 25.09 | 25.25 | 25.09 | 25.24 | 2,094 | -0.01(-0.04%) |
Apr 06, 2017 | 25.20 | 25.25 | 25.12 | 25.25 | 6,997 | +0.02(+0.08%) |
Apr 05, 2017 | 25.38 | 25.38 | 25.15 | 25.23 | 9,755 | -0.07(-0.26%) |
Apr 04, 2017 | 25.40 | 25.45 | 25.21 | 25.30 | 9,001 | -0.05(-0.21%) |
Apr 03, 2017 | 25.37 | 25.48 | 25.35 | 25.35 | 1,744 | -0.15(-0.59%) |
Mar 31, 2017 | 25.38 | 25.50 | 25.36 | 25.50 | 4,136 | +0.15(+0.59%) |
Mar 30, 2017 | 25.25 | 25.75 | 25.25 | 25.35 | 5,864 | +0.20(+0.80%) |
Mar 29, 2017 | 25.40 | 25.40 | 25.02 | 25.15 | 9,449 | -1.64(-6.12%) |
Mar 28, 2017 | 26.05 | 26.79 | 25.95 | 26.79 | 14,339 | +0.77(+2.96%) |
Mar 27, 2017 | 26.01 | 26.09 | 25.99 | 26.02 | 2,241 | -0.04(-0.14%) |
Mar 24, 2017 | 25.97 | 26.10 | 25.97 | 26.06 | 1,340 | -0.04(-0.16%) |
Mar 23, 2017 | 26.11 | 26.25 | 26.10 | 26.10 | 4,092 | -0.17(-0.64%) |
Mar 22, 2017 | 26.31 | 26.45 | 26.10 | 26.27 | 2,070 | -0.00(-0.02%) |
Mar 21, 2017 | 26.30 | 26.30 | 26.11 | 26.27 | 450 | -0.15(-0.56%) |
Mar 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | +0.12(+0.44%) | |
Mar 16, 2017 | 25.91 | 26.65 | 25.84 | 26.30 | 4,426 | +0.41(+1.60%) |
Mar 15, 2017 | 25.67 | 25.89 | 25.65 | 25.89 | 5,645 | -0.10(-0.37%) |
Mar 14, 2017 | 25.71 | 26.10 | 25.65 | 25.99 | 5,740 | +0.10(+0.38%) |
Mar 13, 2017 | 25.75 | 26.10 | 25.62 | 25.89 | 4,655 | +0.13(+0.50%) |
Mar 10, 2017 | 26.01 | 26.01 | 25.53 | 25.76 | 9,333 | -0.30(-1.15%) |
Mar 09, 2017 | 26.10 | 26.10 | 25.88 | 26.06 | 7,289 | -0.06(-0.23%) |
Mar 08, 2017 | 26.35 | 26.48 | 26.10 | 26.12 | 4,989 | -0.53(-1.99%) |
Mar 07, 2017 | 26.12 | 26.90 | 26.12 | 26.65 | 1,069 | +0.12(+0.45%) |
Mar 06, 2017 | 26.53 | 26.53 | 26.53 | 26.53 | 300 | +0.00(+0.00%) |
Mar 03, 2017 | 26.16 | 26.53 | 26.13 | 26.53 | 4,044 | +0.05(+0.20%) |
Mar 02, 2017 | 26.11 | 26.48 | 26.11 | 26.48 | 1,862 | +0.22(+0.83%) |