Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.17 | 25.25 | 24.79 | 24.88 | 17,382 | -0.47(-1.84%) |
May 30, 2017 | 25.04 | 25.34 | 24.71 | 25.34 | 4,617 | +0.21(+0.84%) |
May 26, 2017 | 25.43 | 25.43 | 25.05 | 25.13 | 6,104 | -0.21(-0.84%) |
May 25, 2017 | 25.25 | 25.34 | 25.20 | 25.34 | 3,291 | +0.15(+0.60%) |
May 24, 2017 | 25.52 | 25.55 | 25.16 | 25.19 | 5,266 | -0.33(-1.29%) |
May 23, 2017 | 25.55 | 25.55 | 25.11 | 25.52 | 9,425 | +0.25(+1.00%) |
May 22, 2017 | 25.66 | 25.66 | 25.00 | 25.27 | 12,338 | -0.46(-1.78%) |
May 19, 2017 | 25.82 | 25.82 | 24.91 | 25.72 | 4,737 | -0.01(-0.03%) |
May 18, 2017 | 25.52 | 25.80 | 25.24 | 25.73 | 5,396 | +0.08(+0.33%) |
May 17, 2017 | 26.85 | 27.51 | 24.62 | 25.65 | 7,873 | -1.34(-4.95%) |
May 16, 2017 | 26.60 | 26.98 | 26.60 | 26.98 | 8,102 | +0.34(+1.27%) |
May 15, 2017 | 26.65 | 26.65 | 26.52 | 26.65 | 1,467 | +0.21(+0.80%) |
May 12, 2017 | 25.47 | 26.43 | 25.47 | 26.43 | 6,137 | +0.21(+0.81%) |
May 11, 2017 | 26.18 | 26.22 | 25.96 | 26.22 | 3,720 | +0.00(+0.00%) |
May 10, 2017 | 26.05 | 26.22 | 25.50 | 26.22 | 3,180 | +0.14(+0.52%) |
May 09, 2017 | 26.18 | 26.18 | 26.00 | 26.09 | 928 | +0.00(+0.00%) |
May 08, 2017 | 26.04 | 26.21 | 25.63 | 26.09 | 2,801 | +0.18(+0.69%) |
May 05, 2017 | 25.84 | 26.34 | 25.84 | 25.91 | 1,623 | -0.12(-0.45%) |
May 04, 2017 | 26.07 | 26.22 | 25.81 | 26.03 | 3,882 | -0.10(-0.39%) |
May 03, 2017 | 25.88 | 26.14 | 25.55 | 26.13 | 3,317 | +0.16(+0.62%) |
May 02, 2017 | 25.71 | 25.97 | 25.38 | 25.97 | 929 | +0.19(+0.76%) |
May 01, 2017 | 25.77 | 25.77 | 25.77 | 25.77 | 248 | -0.27(-1.04%) |
Apr 28, 2017 | 25.46 | 26.04 | 25.46 | 26.04 | 3,210 | +0.13(+0.49%) |
Apr 27, 2017 | 25.96 | 26.18 | 25.77 | 25.92 | 5,097 | -0.14(-0.52%) |
Apr 26, 2017 | 25.92 | 26.18 | 25.76 | 26.05 | 3,566 | +0.08(+0.29%) |
Apr 25, 2017 | 25.34 | 26.01 | 25.13 | 25.98 | 12,995 | +0.43(+1.69%) |
Apr 24, 2017 | 25.46 | 25.55 | 25.27 | 25.55 | 6,518 | +0.07(+0.27%) |
Apr 21, 2017 | 25.38 | 25.63 | 25.22 | 25.48 | 8,134 | -0.15(-0.59%) |
Apr 20, 2017 | 25.63 | 25.63 | 25.21 | 25.63 | 584 | +0.09(+0.36%) |
Apr 19, 2017 | 25.17 | 25.59 | 25.17 | 25.54 | 1,276 | +0.16(+0.63%) |
Apr 18, 2017 | 24.92 | 25.56 | 24.92 | 25.38 | 5,977 | +0.00(+0.00%) |
Apr 17, 2017 | 25.52 | 25.52 | 24.71 | 25.38 | 2,272 | -0.17(-0.66%) |
Apr 13, 2017 | 25.59 | 25.92 | 25.39 | 25.55 | 6,835 | -0.30(-1.15%) |
Apr 12, 2017 | 25.70 | 25.96 | 25.30 | 25.84 | 8,207 | +0.10(+0.39%) |
Apr 11, 2017 | 25.39 | 26.00 | 25.02 | 25.74 | 17,473 | +0.24(+0.93%) |
Apr 10, 2017 | 25.45 | 25.50 | 24.78 | 25.50 | 24,478 | +0.24(+0.94%) |
Apr 07, 2017 | 25.50 | 25.67 | 25.27 | 25.27 | 2,270 | +0.02(+0.07%) |
Apr 06, 2017 | 24.93 | 25.25 | 24.61 | 25.25 | 1,571 | +0.08(+0.34%) |
Apr 05, 2017 | 25.38 | 25.38 | 24.84 | 25.17 | 12,087 | -0.08(-0.34%) |
Apr 04, 2017 | 25.07 | 25.64 | 24.84 | 25.25 | 13,433 | +0.08(+0.30%) |
Apr 03, 2017 | 25.46 | 25.76 | 24.93 | 25.17 | 5,630 | -0.33(-1.29%) |
Mar 31, 2017 | 25.57 | 25.74 | 25.50 | 25.50 | 2,306 | -0.08(-0.33%) |
Mar 30, 2017 | 25.28 | 25.60 | 25.04 | 25.59 | 32,920 | +0.26(+1.04%) |
Mar 29, 2017 | 25.33 | 25.33 | 25.18 | 25.33 | 976 | -0.05(-0.20%) |
Mar 28, 2017 | 25.14 | 25.50 | 24.96 | 25.38 | 11,541 | +0.13(+0.50%) |
Mar 27, 2017 | 24.89 | 25.25 | 24.89 | 25.25 | 813 | +0.14(+0.57%) |
Mar 24, 2017 | 24.00 | 25.12 | 23.95 | 25.11 | 17,659 | +1.00(+4.14%) |
Mar 23, 2017 | 24.49 | 24.49 | 24.11 | 24.11 | 651 | -0.25(-1.01%) |
Mar 22, 2017 | 24.63 | 24.70 | 24.31 | 24.35 | 9,904 | -0.18(-0.72%) |
Mar 21, 2017 | 25.11 | 25.11 | 24.46 | 24.53 | 5,318 | -0.31(-1.26%) |
Mar 20, 2017 | 24.69 | 24.88 | 24.50 | 24.84 | 3,189 | +0.10(+0.41%) |
Mar 17, 2017 | 24.26 | 24.74 | 23.99 | 24.74 | 9,433 | +0.56(+2.31%) |
Mar 16, 2017 | 23.77 | 24.45 | 23.77 | 24.18 | 1,033 | +0.10(+0.42%) |
Mar 15, 2017 | 24.45 | 24.53 | 24.07 | 24.08 | 6,957 | -0.52(-2.10%) |
Mar 14, 2017 | 23.85 | 24.62 | 23.69 | 24.60 | 8,050 | +0.42(+1.75%) |
Mar 13, 2017 | 23.94 | 24.45 | 23.94 | 24.18 | 5,423 | +0.22(+0.92%) |
Mar 10, 2017 | 24.51 | 24.51 | 23.96 | 23.96 | 651 | -0.31(-1.29%) |
Mar 09, 2017 | 23.91 | 24.49 | 23.70 | 24.27 | 7,554 | +0.42(+1.77%) |
Mar 08, 2017 | 23.81 | 24.23 | 23.81 | 23.85 | 2,440 | +0.01(+0.04%) |
Mar 07, 2017 | 23.70 | 24.70 | 23.69 | 23.84 | 1,672 | -0.36(-1.47%) |
Mar 06, 2017 | 23.98 | 24.51 | 23.63 | 24.19 | 5,064 | +0.16(+0.67%) |
Mar 03, 2017 | 24.53 | 24.73 | 24.03 | 24.03 | 6,558 | -0.80(-3.20%) |
Mar 02, 2017 | 24.89 | 24.89 | 24.36 | 24.83 | 4,988 | -0.19(-0.78%) |