Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.59 | 23.77 | 23.47 | 23.62 | 39,278 | -0.17(-0.71%) |
May 30, 2017 | 24.22 | 24.27 | 23.74 | 23.79 | 13,935 | -0.49(-2.02%) |
May 26, 2017 | 24.17 | 24.38 | 24.17 | 24.28 | 7,379 | -0.03(-0.12%) |
May 25, 2017 | 24.42 | 24.53 | 24.09 | 24.31 | 11,186 | -0.10(-0.42%) |
May 24, 2017 | 24.58 | 24.63 | 24.31 | 24.41 | 16,984 | -0.28(-1.15%) |
May 23, 2017 | 24.77 | 24.77 | 24.55 | 24.70 | 10,205 | +0.08(+0.31%) |
May 22, 2017 | 24.60 | 24.68 | 24.42 | 24.62 | 16,434 | +0.09(+0.37%) |
May 19, 2017 | 24.46 | 24.76 | 24.46 | 24.53 | 14,408 | +0.11(+0.45%) |
May 18, 2017 | 24.45 | 24.59 | 24.29 | 24.42 | 19,661 | -0.19(-0.77%) |
May 17, 2017 | 24.85 | 24.85 | 24.52 | 24.61 | 6,122 | -0.24(-0.96%) |
May 16, 2017 | 25.14 | 25.18 | 24.85 | 24.85 | 10,477 | -0.29(-1.16%) |
May 15, 2017 | 25.27 | 25.30 | 25.00 | 25.14 | 6,128 | -0.49(-1.91%) |
May 12, 2017 | 25.81 | 25.81 | 25.61 | 25.63 | 8,026 | -0.03(-0.12%) |
May 11, 2017 | 25.74 | 25.80 | 25.60 | 25.66 | 7,539 | -0.08(-0.30%) |
May 10, 2017 | 25.71 | 25.82 | 25.65 | 25.74 | 50,933 | +0.31(+1.22%) |
May 09, 2017 | 25.58 | 25.63 | 25.36 | 25.43 | 8,938 | -0.15(-0.59%) |
May 08, 2017 | 25.83 | 25.83 | 25.46 | 25.58 | 12,357 | +0.15(+0.59%) |
May 05, 2017 | 24.96 | 25.60 | 24.96 | 25.43 | 35,339 | +0.37(+1.48%) |
May 04, 2017 | 25.27 | 25.36 | 25.02 | 25.06 | 7,927 | -0.38(-1.49%) |
May 03, 2017 | 25.50 | 25.50 | 25.30 | 25.44 | 10,533 | -0.15(-0.59%) |
May 02, 2017 | 25.82 | 25.82 | 25.50 | 25.59 | 4,739 | -0.24(-0.93%) |
May 01, 2017 | 25.70 | 25.84 | 25.68 | 25.83 | 8,379 | +0.24(+0.94%) |
Apr 28, 2017 | 25.66 | 25.70 | 25.30 | 25.59 | 11,437 | -0.12(-0.46%) |
Apr 27, 2017 | 25.75 | 25.92 | 25.62 | 25.71 | 11,189 | -0.21(-0.82%) |
Apr 26, 2017 | 25.78 | 26.03 | 25.78 | 25.92 | 8,893 | +0.07(+0.27%) |
Apr 25, 2017 | 26.10 | 26.10 | 25.85 | 25.85 | 5,061 | -0.34(-1.30%) |
Apr 24, 2017 | 26.30 | 26.30 | 26.06 | 26.19 | 12,340 | +0.15(+0.58%) |
Apr 21, 2017 | 25.97 | 26.14 | 25.97 | 26.04 | 2,744 | -0.03(-0.12%) |
Apr 20, 2017 | 25.92 | 26.11 | 25.88 | 26.07 | 13,252 | +0.31(+1.21%) |
Apr 19, 2017 | 25.98 | 26.07 | 25.72 | 25.76 | 8,679 | -0.29(-1.12%) |
Apr 18, 2017 | 25.68 | 26.10 | 25.38 | 26.05 | 6,157 | +0.22(+0.85%) |
Apr 17, 2017 | 25.81 | 25.96 | 25.79 | 25.83 | 6,936 | +0.01(+0.02%) |
Apr 13, 2017 | 26.03 | 26.03 | 25.79 | 25.83 | 12,346 | -0.17(-0.67%) |
Apr 12, 2017 | 26.03 | 26.14 | 25.92 | 26.00 | 48,408 | -0.12(-0.44%) |
Apr 11, 2017 | 26.25 | 26.25 | 26.08 | 26.12 | 4,452 | -0.05(-0.21%) |
Apr 10, 2017 | 26.21 | 26.25 | 26.11 | 26.17 | 4,330 | +0.07(+0.26%) |
Apr 07, 2017 | 26.02 | 26.20 | 26.02 | 26.10 | 7,475 | +0.02(+0.08%) |
Apr 06, 2017 | 26.00 | 26.20 | 25.97 | 26.08 | 25,535 | +0.43(+1.68%) |
Apr 05, 2017 | 25.93 | 26.07 | 25.61 | 25.65 | 12,137 | -0.25(-0.97%) |
Apr 04, 2017 | 25.94 | 25.94 | 25.75 | 25.90 | 7,591 | +0.01(+0.05%) |
Apr 03, 2017 | 25.80 | 25.92 | 25.75 | 25.89 | 2,695 | +0.04(+0.14%) |
Mar 31, 2017 | 25.76 | 25.86 | 25.60 | 25.85 | 5,824 | +0.15(+0.58%) |
Mar 30, 2017 | 25.91 | 25.91 | 25.70 | 25.70 | 7,107 | -0.01(-0.04%) |
Mar 29, 2017 | 25.39 | 25.84 | 25.39 | 25.71 | 10,111 | +0.32(+1.26%) |
Mar 28, 2017 | 25.24 | 25.60 | 25.14 | 25.39 | 19,087 | +0.26(+1.01%) |
Mar 27, 2017 | 25.22 | 25.22 | 24.95 | 25.13 | 13,370 | -0.08(-0.31%) |
Mar 24, 2017 | 25.45 | 25.45 | 25.19 | 25.21 | 8,223 | -0.09(-0.35%) |
Mar 23, 2017 | 24.99 | 25.48 | 24.99 | 25.30 | 9,117 | +0.21(+0.84%) |
Mar 22, 2017 | 25.03 | 25.25 | 24.60 | 25.09 | 19,727 | -0.14(-0.55%) |
Mar 21, 2017 | 25.51 | 25.74 | 25.20 | 25.23 | 19,609 | -0.48(-1.87%) |
Mar 20, 2017 | 25.46 | 25.71 | 25.46 | 25.71 | 8,221 | +0.00(+0.00%) |
Mar 17, 2017 | 25.78 | 25.92 | 25.64 | 25.71 | 14,042 | -0.23(-0.87%) |
Mar 16, 2017 | 25.74 | 25.96 | 25.74 | 25.94 | 8,912 | +0.13(+0.49%) |
Mar 15, 2017 | 25.40 | 25.96 | 25.40 | 25.81 | 96,307 | +0.36(+1.43%) |
Mar 14, 2017 | 25.60 | 25.60 | 25.23 | 25.45 | 28,683 | -0.28(-1.10%) |
Mar 13, 2017 | 25.54 | 25.81 | 25.54 | 25.73 | 10,860 | +0.05(+0.19%) |
Mar 10, 2017 | 25.30 | 25.68 | 24.93 | 25.68 | 18,973 | +0.15(+0.59%) |
Mar 09, 2017 | 25.60 | 25.64 | 25.37 | 25.53 | 24,335 | -0.21(-0.83%) |
Mar 08, 2017 | 26.00 | 26.14 | 25.73 | 25.74 | 16,402 | -0.38(-1.44%) |
Mar 07, 2017 | 26.21 | 26.30 | 26.10 | 26.12 | 7,030 | -0.20(-0.76%) |
Mar 06, 2017 | 26.31 | 26.40 | 26.20 | 26.32 | 5,891 | -0.07(-0.27%) |
Mar 03, 2017 | 26.33 | 26.40 | 26.28 | 26.39 | 15,747 | +0.06(+0.23%) |
Mar 02, 2017 | 26.40 | 26.45 | 26.19 | 26.33 | 23,907 | -0.16(-0.60%) |