Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.35 | 25.35 | 25.22 | 25.24 | 6,159 | -0.13(-0.52%) |
May 30, 2017 | 25.40 | 25.42 | 25.36 | 25.37 | 6,909 | -0.05(-0.18%) |
May 26, 2017 | 25.48 | 25.48 | 25.39 | 25.42 | 22,907 | -0.06(-0.24%) |
May 25, 2017 | 25.34 | 25.49 | 25.34 | 25.48 | 137,103 | +0.14(+0.56%) |
May 24, 2017 | 25.33 | 25.36 | 25.31 | 25.34 | 7,452 | +0.03(+0.10%) |
May 23, 2017 | 25.32 | 25.32 | 25.20 | 25.31 | 8,869 | +0.07(+0.28%) |
May 22, 2017 | 25.10 | 25.26 | 25.10 | 25.24 | 4,831 | +0.11(+0.42%) |
May 19, 2017 | 25.08 | 25.15 | 25.03 | 25.13 | 18,421 | +0.20(+0.81%) |
May 18, 2017 | 24.91 | 24.97 | 24.77 | 24.93 | 11,099 | +0.06(+0.25%) |
May 17, 2017 | 25.21 | 25.21 | 24.87 | 24.87 | 15,156 | -0.44(-1.74%) |
May 16, 2017 | 25.35 | 25.35 | 25.28 | 25.31 | 11,202 | -0.01(-0.03%) |
May 15, 2017 | 25.20 | 25.40 | 25.20 | 25.32 | 10,196 | +0.11(+0.45%) |
May 12, 2017 | 25.24 | 25.26 | 25.19 | 25.20 | 32,210 | -0.13(-0.52%) |
May 11, 2017 | 25.32 | 25.40 | 25.19 | 25.34 | 17,227 | -0.09(-0.35%) |
May 10, 2017 | 25.31 | 25.42 | 25.31 | 25.42 | 10,493 | +0.04(+0.14%) |
May 09, 2017 | 25.49 | 25.49 | 25.34 | 25.39 | 12,929 | -0.01(-0.03%) |
May 08, 2017 | 25.37 | 25.41 | 25.29 | 25.40 | 8,960 | +0.11(+0.43%) |
May 05, 2017 | 25.27 | 25.34 | 25.25 | 25.29 | 9,507 | +0.06(+0.23%) |
May 04, 2017 | 25.40 | 25.40 | 25.12 | 25.23 | 14,243 | -0.05(-0.21%) |
May 03, 2017 | 25.30 | 25.30 | 25.21 | 25.28 | 29,459 | -0.03(-0.10%) |
May 02, 2017 | 25.41 | 25.41 | 25.23 | 25.31 | 24,844 | +0.02(+0.07%) |
May 01, 2017 | 25.34 | 25.34 | 25.23 | 25.29 | 25,375 | +0.07(+0.27%) |
Apr 28, 2017 | 25.27 | 25.30 | 25.21 | 25.22 | 9,168 | -0.08(-0.33%) |
Apr 27, 2017 | 25.35 | 25.35 | 25.25 | 25.31 | 14,766 | -0.05(-0.21%) |
Apr 26, 2017 | 25.43 | 25.50 | 25.34 | 25.36 | 29,387 | +0.01(+0.02%) |
Apr 25, 2017 | 25.31 | 25.41 | 25.30 | 25.36 | 15,336 | +0.19(+0.75%) |
Apr 24, 2017 | 25.11 | 25.23 | 25.11 | 25.17 | 37,329 | +0.25(+0.99%) |
Apr 21, 2017 | 24.94 | 24.98 | 24.90 | 24.92 | 23,441 | -0.11(-0.46%) |
Apr 20, 2017 | 24.91 | 25.11 | 24.86 | 25.04 | 18,714 | +0.23(+0.94%) |
Apr 19, 2017 | 24.98 | 24.98 | 24.80 | 24.80 | 15,320 | -0.00(-0.02%) |
Apr 18, 2017 | 24.78 | 24.88 | 24.74 | 24.81 | 7,672 | -0.09(-0.37%) |
Apr 17, 2017 | 24.88 | 24.91 | 24.72 | 24.90 | 13,853 | +0.16(+0.66%) |
Apr 13, 2017 | 24.89 | 24.89 | 24.74 | 24.74 | 31,466 | -0.16(-0.64%) |
Apr 12, 2017 | 25.08 | 25.08 | 24.88 | 24.90 | 23,984 | -0.13(-0.53%) |
Apr 11, 2017 | 25.07 | 25.07 | 24.82 | 25.03 | 26,345 | +0.00(+0.00%) |
Apr 10, 2017 | 25.02 | 25.11 | 24.94 | 25.03 | 12,694 | +0.05(+0.19%) |
Apr 07, 2017 | 24.96 | 25.03 | 24.94 | 24.98 | 35,156 | -0.06(-0.23%) |
Apr 06, 2017 | 24.97 | 25.09 | 24.95 | 25.04 | 7,995 | +0.11(+0.46%) |
Apr 05, 2017 | 25.09 | 25.22 | 24.92 | 24.92 | 8,220 | -0.16(-0.63%) |
Apr 04, 2017 | 25.04 | 25.08 | 25.00 | 25.08 | 12,988 | +0.00(+0.00%) |
Apr 03, 2017 | 25.20 | 25.20 | 24.95 | 25.08 | 12,253 | -0.12(-0.49%) |
Mar 31, 2017 | 25.19 | 25.24 | 25.17 | 25.21 | 11,516 | +0.01(+0.02%) |
Mar 30, 2017 | 25.13 | 25.23 | 25.13 | 25.20 | 24,568 | +0.10(+0.42%) |
Mar 29, 2017 | 25.10 | 25.11 | 25.05 | 25.09 | 9,123 | +0.03(+0.10%) |
Mar 28, 2017 | 24.84 | 25.08 | 24.84 | 25.07 | 9,522 | +0.24(+0.98%) |
Mar 27, 2017 | 24.59 | 24.83 | 24.57 | 24.83 | 23,342 | -0.06(-0.22%) |
Mar 24, 2017 | 24.95 | 24.96 | 24.76 | 24.88 | 73,949 | -0.01(-0.06%) |
Mar 23, 2017 | 24.96 | 25.04 | 24.87 | 24.90 | 256,940 | +0.01(+0.05%) |
Mar 22, 2017 | 24.87 | 24.93 | 24.78 | 24.88 | 11,067 | +0.05(+0.21%) |
Mar 21, 2017 | 25.34 | 25.34 | 24.82 | 24.83 | 34,568 | -0.38(-1.51%) |
Mar 20, 2017 | 25.34 | 25.34 | 25.16 | 25.21 | 15,147 | -0.11(-0.43%) |
Mar 17, 2017 | 25.42 | 25.46 | 25.32 | 25.32 | 14,995 | -0.06(-0.25%) |
Mar 16, 2017 | 25.54 | 25.54 | 25.37 | 25.38 | 27,509 | -0.02(-0.07%) |
Mar 15, 2017 | 25.29 | 25.41 | 25.21 | 25.40 | 15,443 | +0.21(+0.84%) |
Mar 14, 2017 | 25.22 | 25.22 | 25.11 | 25.19 | 7,493 | -0.05(-0.21%) |
Mar 13, 2017 | 25.30 | 25.30 | 25.20 | 25.24 | 18,810 | -0.02(-0.07%) |
Mar 10, 2017 | 25.31 | 25.33 | 25.18 | 25.26 | 16,169 | +0.07(+0.28%) |
Mar 09, 2017 | 25.15 | 25.27 | 25.11 | 25.19 | 16,116 | -0.04(-0.14%) |
Mar 08, 2017 | 25.21 | 25.30 | 25.21 | 25.22 | 5,651 | -0.02(-0.07%) |
Mar 07, 2017 | 25.35 | 25.35 | 25.22 | 25.24 | 25,214 | -0.16(-0.62%) |
Mar 06, 2017 | 25.49 | 25.49 | 25.28 | 25.40 | 24,144 | -0.12(-0.48%) |
Mar 03, 2017 | 25.52 | 25.52 | 25.43 | 25.52 | 35,351 | +0.05(+0.21%) |
Mar 02, 2017 | 25.69 | 25.69 | 25.47 | 25.47 | 16,585 | -0.23(-0.90%) |