Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.78 | 25.79 | 25.78 | 25.79 | 87,963 | +0.01(+0.03%) |
May 30, 2017 | 25.80 | 25.80 | 25.77 | 25.78 | 218,075 | -0.00(-0.02%) |
May 26, 2017 | 25.77 | 25.79 | 25.77 | 25.79 | 180,949 | -0.00(-0.02%) |
May 25, 2017 | 25.79 | 25.79 | 25.77 | 25.79 | 332,086 | +0.00(+0.00%) |
May 24, 2017 | 25.79 | 25.79 | 25.78 | 25.79 | 219,761 | +0.00(+0.00%) |
May 23, 2017 | 25.78 | 25.79 | 25.77 | 25.79 | 263,111 | +0.01(+0.03%) |
May 22, 2017 | 25.78 | 25.78 | 25.77 | 25.78 | 175,209 | +0.02(+0.07%) |
May 19, 2017 | 25.78 | 25.78 | 25.76 | 25.77 | 182,254 | +0.00(+0.00%) |
May 18, 2017 | 25.78 | 25.78 | 25.77 | 25.77 | 191,218 | -0.02(-0.07%) |
May 17, 2017 | 25.79 | 25.81 | 25.78 | 25.78 | 651,781 | -0.02(-0.08%) |
May 16, 2017 | 25.78 | 25.81 | 25.77 | 25.80 | 501,762 | +0.02(+0.08%) |
May 15, 2017 | 25.78 | 25.78 | 25.77 | 25.78 | 177,175 | +0.00(+0.00%) |
May 12, 2017 | 25.77 | 25.78 | 25.77 | 25.78 | 236,652 | +0.01(+0.03%) |
May 11, 2017 | 25.77 | 25.78 | 25.77 | 25.78 | 263,468 | +0.01(+0.03%) |
May 10, 2017 | 25.78 | 25.78 | 25.76 | 25.77 | 262,437 | +0.00(+0.00%) |
May 09, 2017 | 25.77 | 25.78 | 25.76 | 25.77 | 242,021 | -0.01(-0.03%) |
May 08, 2017 | 25.78 | 25.78 | 25.77 | 25.78 | 237,399 | +0.01(+0.03%) |
May 05, 2017 | 25.77 | 25.77 | 25.74 | 25.77 | 178,704 | +0.03(+0.10%) |
May 04, 2017 | 25.77 | 25.77 | 25.74 | 25.74 | 101,629 | -0.03(-0.10%) |
May 03, 2017 | 25.76 | 25.78 | 25.75 | 25.77 | 140,479 | -0.01(-0.03%) |
May 02, 2017 | 25.76 | 25.78 | 25.75 | 25.78 | 237,210 | +0.02(+0.07%) |
May 01, 2017 | 25.81 | 25.81 | 25.75 | 25.76 | 169,358 | -0.00(-0.01%) |
Apr 28, 2017 | 25.75 | 25.79 | 25.75 | 25.76 | 237,484 | -0.01(-0.03%) |
Apr 27, 2017 | 25.73 | 25.79 | 25.73 | 25.77 | 244,368 | +0.03(+0.10%) |
Apr 26, 2017 | 25.74 | 25.76 | 25.73 | 25.75 | 291,956 | -0.02(-0.06%) |
Apr 25, 2017 | 25.74 | 25.76 | 25.72 | 25.76 | 829,378 | +0.03(+0.10%) |
Apr 24, 2017 | 25.75 | 25.75 | 25.70 | 25.74 | 225,526 | +0.00(+0.00%) |
Apr 21, 2017 | 25.75 | 25.75 | 25.74 | 25.74 | 155,450 | +0.00(+0.02%) |
Apr 20, 2017 | 25.74 | 25.75 | 25.73 | 25.73 | 205,057 | -0.01(-0.03%) |
Apr 19, 2017 | 25.74 | 25.75 | 25.74 | 25.74 | 234,980 | -0.01(-0.05%) |
Apr 18, 2017 | 25.75 | 25.76 | 25.74 | 25.75 | 398,794 | +0.01(+0.03%) |
Apr 17, 2017 | 25.75 | 25.75 | 25.72 | 25.75 | 305,556 | +0.01(+0.03%) |
Apr 13, 2017 | 25.73 | 25.75 | 25.73 | 25.74 | 268,428 | +0.00(+0.00%) |
Apr 12, 2017 | 25.75 | 25.75 | 25.74 | 25.74 | 423,121 | +0.00(+0.00%) |
Apr 11, 2017 | 25.75 | 25.75 | 25.74 | 25.74 | 264,644 | +0.00(+0.00%) |
Apr 10, 2017 | 25.74 | 25.76 | 25.74 | 25.74 | 370,182 | +0.00(+0.00%) |
Apr 07, 2017 | 25.74 | 25.75 | 25.73 | 25.74 | 232,508 | -0.00(-0.02%) |
Apr 06, 2017 | 25.75 | 25.75 | 25.73 | 25.74 | 308,480 | +0.00(+0.02%) |
Apr 05, 2017 | 25.76 | 25.76 | 25.73 | 25.74 | 483,937 | +0.00(+0.00%) |
Apr 04, 2017 | 25.75 | 25.76 | 25.72 | 25.74 | 462,055 | +0.02(+0.07%) |
Apr 03, 2017 | 25.76 | 25.78 | 25.71 | 25.72 | 703,983 | -0.01(-0.04%) |
Mar 31, 2017 | 25.75 | 25.76 | 25.72 | 25.73 | 550,468 | +0.01(+0.03%) |
Mar 30, 2017 | 25.73 | 25.73 | 25.71 | 25.72 | 609,574 | +0.00(+0.00%) |
Mar 29, 2017 | 25.73 | 25.73 | 25.71 | 25.72 | 1,588,875 | +0.01(+0.03%) |
Mar 28, 2017 | 25.71 | 25.73 | 25.69 | 25.71 | 356,314 | +0.01(+0.03%) |
Mar 27, 2017 | 25.73 | 25.73 | 25.70 | 25.71 | 309,834 | +0.01(+0.03%) |
Mar 24, 2017 | 25.72 | 25.72 | 25.69 | 25.70 | 208,379 | +0.02(+0.07%) |
Mar 23, 2017 | 25.71 | 25.72 | 25.68 | 25.68 | 163,780 | -0.03(-0.10%) |
Mar 22, 2017 | 25.69 | 25.72 | 25.68 | 25.71 | 301,920 | +0.03(+0.10%) |
Mar 21, 2017 | 25.68 | 25.68 | 25.66 | 25.68 | 286,319 | +0.01(+0.04%) |
Mar 20, 2017 | 25.66 | 25.69 | 25.66 | 25.67 | 235,192 | -0.01(-0.04%) |
Mar 17, 2017 | 25.71 | 25.71 | 25.66 | 25.68 | 1,039,749 | -0.03(-0.11%) |
Mar 16, 2017 | 25.71 | 25.71 | 25.70 | 25.71 | 195,052 | +0.00(+0.01%) |
Mar 15, 2017 | 25.70 | 25.71 | 25.69 | 25.71 | 175,242 | -0.01(-0.03%) |
Mar 14, 2017 | 25.71 | 25.74 | 25.71 | 25.71 | 2,581,778 | +0.01(+0.03%) |
Mar 13, 2017 | 25.71 | 25.74 | 25.70 | 25.71 | 244,301 | +0.01(+0.03%) |
Mar 10, 2017 | 25.71 | 25.72 | 25.69 | 25.70 | 338,984 | +0.00(+0.00%) |
Mar 09, 2017 | 25.71 | 25.72 | 25.70 | 25.70 | 360,511 | -0.02(-0.07%) |
Mar 08, 2017 | 25.73 | 25.73 | 25.70 | 25.71 | 662,883 | +0.02(+0.06%) |
Mar 07, 2017 | 25.71 | 25.71 | 25.69 | 25.70 | 374,515 | +0.01(+0.04%) |
Mar 06, 2017 | 25.73 | 25.73 | 25.69 | 25.69 | 601,004 | +0.00(+0.00%) |
Mar 03, 2017 | 25.71 | 25.73 | 25.68 | 25.69 | 551,320 | +0.01(+0.03%) |
Mar 02, 2017 | 25.71 | 25.71 | 25.66 | 25.68 | 345,774 | -0.01(-0.03%) |