Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.34 | 25.47 | 25.34 | 25.39 | 25,262 | +0.01(+0.04%) |
May 30, 2017 | 25.40 | 25.40 | 25.32 | 25.38 | 7,091 | -0.04(-0.16%) |
May 26, 2017 | 25.29 | 25.45 | 25.29 | 25.42 | 7,447 | +0.13(+0.51%) |
May 25, 2017 | 25.36 | 25.36 | 25.27 | 25.29 | 11,664 | -0.07(-0.28%) |
May 24, 2017 | 25.36 | 25.38 | 25.30 | 25.36 | 47,191 | -0.01(-0.04%) |
May 23, 2017 | 25.33 | 25.46 | 25.33 | 25.37 | 11,659 | +0.02(+0.08%) |
May 22, 2017 | 25.32 | 25.36 | 25.32 | 25.35 | 5,225 | +0.06(+0.24%) |
May 19, 2017 | 25.27 | 25.37 | 25.27 | 25.29 | 8,515 | +0.03(+0.12%) |
May 18, 2017 | 25.25 | 25.35 | 25.25 | 25.26 | 15,640 | -0.01(-0.04%) |
May 17, 2017 | 25.26 | 25.32 | 25.25 | 25.27 | 6,478 | -0.08(-0.32%) |
May 16, 2017 | 25.32 | 25.36 | 25.26 | 25.35 | 14,045 | +0.03(+0.12%) |
May 15, 2017 | 25.36 | 25.37 | 25.31 | 25.32 | 11,688 | +0.02(+0.08%) |
May 12, 2017 | 25.34 | 25.38 | 25.30 | 25.30 | 8,329 | -0.06(-0.24%) |
May 11, 2017 | 25.40 | 25.46 | 25.31 | 25.36 | 17,872 | -0.11(-0.43%) |
May 10, 2017 | 25.32 | 25.47 | 25.32 | 25.47 | 15,719 | +0.10(+0.39%) |
May 09, 2017 | 25.23 | 25.37 | 25.23 | 25.37 | 11,304 | +0.05(+0.20%) |
May 08, 2017 | 25.20 | 25.32 | 25.19 | 25.32 | 14,083 | +0.12(+0.48%) |
May 05, 2017 | 25.16 | 25.24 | 25.11 | 25.20 | 36,282 | +0.04(+0.16%) |
May 04, 2017 | 25.29 | 25.29 | 25.16 | 25.16 | 18,279 | -0.17(-0.67%) |
May 03, 2017 | 25.29 | 25.35 | 25.23 | 25.33 | 53,124 | +0.00(+0.00%) |
May 02, 2017 | 25.25 | 25.33 | 25.22 | 25.33 | 16,854 | +0.04(+0.16%) |
May 01, 2017 | 25.36 | 25.36 | 25.25 | 25.29 | 14,988 | -0.06(-0.24%) |
Apr 28, 2017 | 25.35 | 25.47 | 25.35 | 25.35 | 16,409 | -0.08(-0.31%) |
Apr 27, 2017 | 25.40 | 25.44 | 25.34 | 25.43 | 19,865 | -0.01(-0.04%) |
Apr 26, 2017 | 25.41 | 25.50 | 25.36 | 25.44 | 60,201 | -0.01(-0.04%) |
Apr 25, 2017 | 25.44 | 25.64 | 25.41 | 25.45 | 26,093 | -0.03(-0.12%) |
Apr 24, 2017 | 25.47 | 25.55 | 25.35 | 25.48 | 24,535 | -0.06(-0.23%) |
Apr 21, 2017 | 25.42 | 25.54 | 25.42 | 25.54 | 15,079 | +0.10(+0.38%) |
Apr 20, 2017 | 25.40 | 25.52 | 25.40 | 25.44 | 12,097 | +0.00(+0.01%) |
Apr 19, 2017 | 25.44 | 25.50 | 25.42 | 25.44 | 25,905 | -0.06(-0.23%) |
Apr 18, 2017 | 25.44 | 25.50 | 25.35 | 25.50 | 59,391 | +0.00(+0.00%) |
Apr 17, 2017 | 25.48 | 25.52 | 25.42 | 25.50 | 8,664 | -0.07(-0.27%) |
Apr 13, 2017 | 25.38 | 25.57 | 25.33 | 25.57 | 7,985 | +0.24(+0.95%) |
Apr 12, 2017 | 25.33 | 25.39 | 25.33 | 25.33 | 11,725 | -0.11(-0.43%) |
Apr 11, 2017 | 25.40 | 25.44 | 25.40 | 25.44 | 6,446 | +0.04(+0.16%) |
Apr 10, 2017 | 25.32 | 25.45 | 25.32 | 25.40 | 34,549 | +0.08(+0.32%) |
Apr 07, 2017 | 25.36 | 25.39 | 25.32 | 25.32 | 5,990 | -0.11(-0.43%) |
Apr 06, 2017 | 25.25 | 25.45 | 25.25 | 25.43 | 30,029 | +0.03(+0.12%) |
Apr 05, 2017 | 25.35 | 25.48 | 25.27 | 25.40 | 28,832 | -0.05(-0.19%) |
Apr 04, 2017 | 25.32 | 25.54 | 25.26 | 25.45 | 36,194 | +0.02(+0.08%) |
Apr 03, 2017 | 25.17 | 25.47 | 25.17 | 25.43 | 82,034 | +0.19(+0.74%) |
Mar 31, 2017 | 25.10 | 25.24 | 25.10 | 25.24 | 13,881 | +0.09(+0.36%) |
Mar 30, 2017 | 25.05 | 25.15 | 25.05 | 25.15 | 7,060 | +0.10(+0.40%) |
Mar 29, 2017 | 25.04 | 25.13 | 25.04 | 25.05 | 6,934 | -0.10(-0.40%) |
Mar 28, 2017 | 25.01 | 25.15 | 24.89 | 25.15 | 12,667 | +0.13(+0.52%) |
Mar 27, 2017 | 25.02 | 25.06 | 25.00 | 25.02 | 18,825 | -0.08(-0.32%) |
Mar 24, 2017 | 25.05 | 25.16 | 25.05 | 25.10 | 17,394 | +0.01(+0.04%) |
Mar 23, 2017 | 25.03 | 25.11 | 25.00 | 25.09 | 16,751 | +0.16(+0.64%) |
Mar 22, 2017 | 24.89 | 25.06 | 24.81 | 24.93 | 15,365 | +0.16(+0.65%) |
Mar 21, 2017 | 24.97 | 25.04 | 24.77 | 24.77 | 16,842 | -0.17(-0.68%) |
Mar 20, 2017 | 24.95 | 25.06 | 24.89 | 24.94 | 12,014 | +0.17(+0.69%) |
Mar 17, 2017 | 24.98 | 25.07 | 24.77 | 24.77 | 16,773 | -0.18(-0.72%) |
Mar 16, 2017 | 24.74 | 25.05 | 24.74 | 24.95 | 19,652 | +0.03(+0.12%) |
Mar 15, 2017 | 24.62 | 24.96 | 24.58 | 24.92 | 22,939 | +0.24(+0.97%) |
Mar 14, 2017 | 24.52 | 24.68 | 24.52 | 24.68 | 10,321 | +0.16(+0.65%) |
Mar 13, 2017 | 24.57 | 24.67 | 24.52 | 24.52 | 16,002 | -0.02(-0.08%) |
Mar 10, 2017 | 24.60 | 24.73 | 24.38 | 24.54 | 31,998 | -0.19(-0.77%) |
Mar 09, 2017 | 24.80 | 24.88 | 24.57 | 24.73 | 28,028 | -0.12(-0.48%) |
Mar 08, 2017 | 25.00 | 25.03 | 24.76 | 24.85 | 70,203 | -0.25(-1.00%) |
Mar 07, 2017 | 25.15 | 25.20 | 25.09 | 25.10 | 13,383 | -0.13(-0.53%) |
Mar 06, 2017 | 25.20 | 25.28 | 25.11 | 25.23 | 9,300 | +0.07(+0.28%) |
Mar 03, 2017 | 25.19 | 25.28 | 25.10 | 25.16 | 28,435 | -0.07(-0.27%) |
Mar 02, 2017 | 25.23 | 25.25 | 25.15 | 25.23 | 4,450 | +0.04(+0.16%) |