Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.13 | 25.15 | 25.03 | 25.15 | 11,500 | +0.07(+0.28%) |
May 30, 2017 | 25.14 | 25.14 | 25.06 | 25.08 | 3,455 | +0.01(+0.04%) |
May 29, 2017 | 25.29 | 25.29 | 25.03 | 25.07 | 4,019 | +0.00(+0.00%) |
May 26, 2017 | 25.11 | 25.11 | 25.07 | 25.07 | 4,982 | -0.06(-0.24%) |
May 25, 2017 | 24.96 | 25.13 | 24.96 | 25.13 | 1,178 | +0.22(+0.88%) |
May 24, 2017 | 25.07 | 25.07 | 24.88 | 24.91 | 9,001 | -0.13(-0.52%) |
May 23, 2017 | 24.97 | 25.04 | 24.89 | 25.04 | 8,619 | +0.19(+0.76%) |
May 19, 2017 | 24.85 | 24.95 | 24.84 | 24.85 | 8,112 | +0.00(+0.00%) |
May 18, 2017 | 24.80 | 24.95 | 24.76 | 24.85 | 12,915 | +0.01(+0.04%) |
May 17, 2017 | 25.11 | 25.11 | 24.84 | 24.84 | 9,466 | -0.33(-1.31%) |
May 16, 2017 | 25.36 | 25.36 | 25.17 | 25.17 | 8,448 | -0.14(-0.55%) |
May 15, 2017 | 25.24 | 25.35 | 25.24 | 25.31 | 11,130 | +0.01(+0.04%) |
May 12, 2017 | 25.34 | 25.34 | 25.30 | 25.30 | 12,781 | -0.02(-0.08%) |
May 11, 2017 | 25.49 | 25.64 | 25.21 | 25.32 | 6,949 | -0.01(-0.04%) |
May 10, 2017 | 25.37 | 25.37 | 25.27 | 25.33 | 4,876 | -0.10(-0.39%) |
May 09, 2017 | 25.47 | 25.47 | 25.41 | 25.43 | 5,412 | +0.08(+0.32%) |
May 08, 2017 | 25.41 | 25.41 | 25.35 | 25.35 | 8,774 | +0.04(+0.16%) |
May 05, 2017 | 25.59 | 25.59 | 25.28 | 25.31 | 9,873 | -0.09(-0.35%) |
May 04, 2017 | 25.46 | 25.46 | 25.31 | 25.40 | 6,986 | +0.11(+0.43%) |
May 03, 2017 | 25.42 | 25.42 | 25.20 | 25.29 | 8,280 | -0.04(-0.16%) |
May 02, 2017 | 25.35 | 25.36 | 25.33 | 25.33 | 7,021 | +0.08(+0.32%) |
May 01, 2017 | 25.34 | 25.34 | 25.24 | 25.25 | 2,806 | +0.04(+0.16%) |
Apr 28, 2017 | 25.42 | 25.42 | 25.17 | 25.21 | 21,184 | +0.02(+0.08%) |
Apr 27, 2017 | 25.29 | 25.29 | 25.14 | 25.19 | 2,775 | -0.01(-0.04%) |
Apr 26, 2017 | 25.11 | 25.26 | 25.10 | 25.20 | 12,149 | +0.08(+0.32%) |
Apr 25, 2017 | 25.17 | 25.17 | 25.09 | 25.12 | 4,329 | +0.30(+1.21%) |
Apr 24, 2017 | 24.82 | 24.84 | 24.72 | 24.82 | 16,867 | +0.28(+1.14%) |
Apr 21, 2017 | 24.65 | 24.65 | 24.53 | 24.54 | 21,042 | -0.03(-0.12%) |
Apr 20, 2017 | 24.48 | 24.58 | 24.42 | 24.57 | 5,044 | +0.20(+0.82%) |
Apr 19, 2017 | 24.40 | 24.44 | 24.37 | 24.37 | 13,312 | +0.14(+0.58%) |
Apr 18, 2017 | 24.18 | 24.24 | 24.15 | 24.23 | 3,654 | +0.10(+0.41%) |
Apr 17, 2017 | 23.96 | 24.13 | 23.93 | 24.13 | 15,552 | +0.17(+0.71%) |
Apr 13, 2017 | 23.94 | 24.02 | 23.94 | 23.96 | 4,820 | -0.04(-0.17%) |
Apr 12, 2017 | 24.22 | 24.22 | 24.00 | 24.00 | 8,340 | -0.22(-0.91%) |
Apr 11, 2017 | 24.24 | 24.24 | 24.13 | 24.22 | 7,173 | -0.04(-0.16%) |
Apr 10, 2017 | 24.35 | 24.36 | 24.25 | 24.26 | 6,840 | -0.17(-0.70%) |
Apr 07, 2017 | 24.32 | 24.43 | 24.26 | 24.43 | 3,854 | +0.05(+0.21%) |
Apr 06, 2017 | 24.44 | 24.44 | 24.36 | 24.38 | 6,213 | +0.03(+0.12%) |
Apr 05, 2017 | 24.57 | 24.60 | 24.35 | 24.35 | 5,440 | -0.04(-0.16%) |
Apr 04, 2017 | 24.39 | 24.42 | 24.38 | 24.39 | 11,303 | +0.05(+0.21%) |
Apr 03, 2017 | 24.46 | 24.46 | 24.26 | 24.34 | 5,478 | +0.07(+0.29%) |
Mar 31, 2017 | 24.32 | 24.37 | 24.27 | 24.27 | 25,035 | -0.05(-0.21%) |
Mar 30, 2017 | 24.26 | 24.32 | 24.26 | 24.32 | 1,330 | +0.05(+0.21%) |
Mar 29, 2017 | 24.27 | 24.34 | 24.26 | 24.27 | 9,083 | -0.09(-0.37%) |
Mar 28, 2017 | 24.14 | 24.37 | 24.12 | 24.36 | 5,075 | +0.20(+0.83%) |
Mar 27, 2017 | 23.99 | 24.16 | 23.95 | 24.16 | 5,733 | +0.07(+0.29%) |
Mar 24, 2017 | 24.17 | 24.27 | 24.09 | 24.09 | 9,468 | -0.14(-0.58%) |
Mar 23, 2017 | 24.28 | 24.30 | 24.21 | 24.23 | 6,252 | +0.06(+0.25%) |
Mar 22, 2017 | 24.16 | 24.29 | 24.16 | 24.17 | 6,580 | -0.03(-0.12%) |
Mar 21, 2017 | 24.53 | 24.53 | 24.20 | 24.20 | 8,514 | -0.37(-1.51%) |
Mar 20, 2017 | 24.73 | 24.73 | 24.54 | 24.57 | 4,988 | -0.03(-0.12%) |
Mar 17, 2017 | 24.72 | 24.72 | 24.59 | 24.60 | 8,754 | +0.01(+0.04%) |
Mar 16, 2017 | 24.62 | 24.62 | 24.55 | 24.59 | 2,090 | -0.01(-0.04%) |
Mar 15, 2017 | 24.73 | 24.74 | 24.58 | 24.60 | 17,897 | -0.08(-0.32%) |
Mar 14, 2017 | 24.82 | 24.82 | 24.61 | 24.68 | 9,211 | -0.02(-0.08%) |
Mar 13, 2017 | 24.73 | 24.73 | 24.63 | 24.70 | 10,462 | +0.03(+0.12%) |
Mar 10, 2017 | 24.84 | 24.84 | 24.62 | 24.67 | 7,126 | +0.01(+0.04%) |
Mar 09, 2017 | 24.75 | 24.78 | 24.61 | 24.66 | 13,191 | -0.01(-0.04%) |
Mar 08, 2017 | 24.73 | 24.73 | 24.66 | 24.67 | 5,150 | +0.06(+0.24%) |
Mar 07, 2017 | 24.67 | 24.67 | 24.60 | 24.61 | 9,252 | -0.08(-0.32%) |
Mar 06, 2017 | 24.63 | 24.70 | 24.62 | 24.69 | 12,026 | -0.02(-0.08%) |
Mar 03, 2017 | 24.76 | 24.76 | 24.70 | 24.71 | 22,200 | -0.07(-0.28%) |
Mar 02, 2017 | 24.87 | 24.87 | 24.74 | 24.78 | 4,077 | -0.03(-0.12%) |