Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.85 | 25.85 | 25.70 | 25.79 | 29,881 | -0.07(-0.27%) |
May 30, 2017 | 25.74 | 25.87 | 25.74 | 25.86 | 70,699 | +0.03(+0.12%) |
May 26, 2017 | 25.85 | 25.90 | 25.79 | 25.83 | 26,235 | -0.06(-0.23%) |
May 25, 2017 | 25.77 | 25.89 | 25.77 | 25.89 | 75,827 | +0.16(+0.62%) |
May 24, 2017 | 25.64 | 25.82 | 25.64 | 25.73 | 56,538 | +0.07(+0.27%) |
May 23, 2017 | 25.82 | 25.82 | 25.60 | 25.66 | 103,834 | +0.04(+0.16%) |
May 22, 2017 | 25.58 | 25.64 | 25.55 | 25.62 | 57,315 | +0.15(+0.59%) |
May 19, 2017 | 25.46 | 25.57 | 25.42 | 25.47 | 40,449 | +0.14(+0.55%) |
May 18, 2017 | 25.06 | 25.43 | 25.06 | 25.33 | 56,370 | +0.15(+0.60%) |
May 17, 2017 | 25.41 | 25.54 | 25.18 | 25.18 | 100,942 | -0.51(-1.99%) |
May 16, 2017 | 25.61 | 25.79 | 25.60 | 25.69 | 71,818 | -0.01(-0.04%) |
May 15, 2017 | 25.70 | 25.72 | 25.62 | 25.70 | 62,501 | +0.17(+0.67%) |
May 12, 2017 | 25.53 | 25.59 | 25.50 | 25.53 | 41,678 | -0.09(-0.35%) |
May 11, 2017 | 25.65 | 25.69 | 25.47 | 25.62 | 50,300 | -0.06(-0.22%) |
May 10, 2017 | 25.69 | 25.70 | 25.55 | 25.68 | 45,828 | +0.05(+0.18%) |
May 09, 2017 | 25.74 | 25.74 | 25.59 | 25.63 | 64,005 | +0.03(+0.12%) |
May 08, 2017 | 25.77 | 25.77 | 25.59 | 25.60 | 69,900 | -0.06(-0.23%) |
May 05, 2017 | 25.59 | 25.67 | 25.50 | 25.66 | 86,241 | +0.15(+0.59%) |
May 04, 2017 | 25.67 | 25.67 | 25.44 | 25.51 | 78,232 | -0.04(-0.16%) |
May 03, 2017 | 25.45 | 25.55 | 25.45 | 25.55 | 43,617 | -0.02(-0.07%) |
May 02, 2017 | 25.62 | 25.62 | 25.49 | 25.57 | 70,159 | +0.01(+0.03%) |
May 01, 2017 | 25.65 | 25.65 | 25.47 | 25.56 | 62,813 | +0.07(+0.27%) |
Apr 28, 2017 | 25.54 | 25.59 | 25.45 | 25.49 | 44,959 | -0.06(-0.23%) |
Apr 27, 2017 | 25.58 | 25.60 | 25.49 | 25.55 | 58,344 | +0.00(+0.00%) |
Apr 26, 2017 | 25.50 | 25.66 | 25.50 | 25.55 | 56,918 | -0.03(-0.12%) |
Apr 25, 2017 | 25.50 | 25.60 | 25.50 | 25.58 | 49,167 | +0.21(+0.83%) |
Apr 24, 2017 | 25.32 | 25.44 | 25.31 | 25.37 | 63,688 | +0.27(+1.07%) |
Apr 21, 2017 | 25.11 | 25.22 | 25.10 | 25.10 | 41,380 | -0.10(-0.39%) |
Apr 20, 2017 | 25.08 | 25.26 | 25.04 | 25.20 | 48,432 | +0.21(+0.84%) |
Apr 19, 2017 | 25.06 | 25.17 | 24.97 | 24.99 | 35,168 | -0.07(-0.28%) |
Apr 18, 2017 | 25.03 | 25.14 | 24.94 | 25.06 | 50,716 | -0.05(-0.21%) |
Apr 17, 2017 | 24.94 | 25.11 | 24.92 | 25.11 | 42,269 | +0.19(+0.78%) |
Apr 13, 2017 | 24.98 | 25.22 | 24.92 | 24.92 | 134,916 | -0.17(-0.68%) |
Apr 12, 2017 | 25.21 | 25.21 | 25.05 | 25.09 | 61,816 | -0.01(-0.05%) |
Apr 11, 2017 | 25.24 | 25.26 | 25.00 | 25.10 | 56,469 | -0.10(-0.39%) |
Apr 10, 2017 | 25.23 | 25.30 | 25.13 | 25.20 | 50,306 | -0.01(-0.04%) |
Apr 07, 2017 | 25.26 | 25.27 | 25.15 | 25.21 | 58,497 | +0.02(+0.06%) |
Apr 06, 2017 | 25.23 | 25.27 | 25.14 | 25.19 | 51,333 | +0.02(+0.10%) |
Apr 05, 2017 | 25.21 | 25.41 | 25.16 | 25.17 | 46,463 | -0.05(-0.20%) |
Apr 04, 2017 | 25.26 | 25.26 | 25.14 | 25.22 | 76,486 | +0.00(+0.00%) |
Apr 03, 2017 | 25.29 | 25.29 | 25.07 | 25.22 | 81,962 | -0.06(-0.24%) |
Mar 31, 2017 | 25.18 | 25.33 | 25.18 | 25.28 | 55,561 | -0.03(-0.12%) |
Mar 30, 2017 | 25.32 | 25.33 | 25.21 | 25.31 | 95,747 | +0.09(+0.36%) |
Mar 29, 2017 | 25.19 | 25.25 | 25.14 | 25.22 | 50,501 | +0.01(+0.04%) |
Mar 28, 2017 | 25.06 | 25.24 | 24.92 | 25.21 | 47,359 | +0.21(+0.84%) |
Mar 27, 2017 | 24.81 | 25.03 | 24.80 | 25.00 | 61,502 | -0.03(-0.12%) |
Mar 24, 2017 | 25.02 | 25.16 | 24.94 | 25.03 | 42,885 | -0.00(-0.00%) |
Mar 23, 2017 | 25.03 | 25.20 | 25.03 | 25.03 | 82,986 | -0.06(-0.24%) |
Mar 22, 2017 | 25.00 | 25.10 | 24.95 | 25.09 | 105,693 | +0.05(+0.20%) |
Mar 21, 2017 | 25.51 | 25.51 | 25.00 | 25.04 | 92,895 | -0.31(-1.22%) |
Mar 20, 2017 | 25.40 | 25.41 | 25.28 | 25.35 | 76,252 | -0.07(-0.28%) |
Mar 17, 2017 | 25.50 | 25.50 | 25.40 | 25.42 | 87,910 | -0.01(-0.04%) |
Mar 16, 2017 | 25.52 | 25.52 | 25.36 | 25.43 | 71,201 | -0.05(-0.20%) |
Mar 15, 2017 | 25.41 | 25.51 | 25.27 | 25.48 | 240,757 | +0.23(+0.91%) |
Mar 14, 2017 | 25.31 | 25.31 | 25.15 | 25.25 | 62,342 | -0.07(-0.28%) |
Mar 13, 2017 | 25.34 | 25.34 | 25.26 | 25.32 | 33,670 | +0.00(+0.00%) |
Mar 10, 2017 | 25.44 | 25.44 | 25.21 | 25.32 | 86,717 | +0.10(+0.39%) |
Mar 09, 2017 | 25.21 | 25.30 | 25.13 | 25.22 | 49,529 | +0.01(+0.04%) |
Mar 08, 2017 | 25.40 | 25.40 | 25.19 | 25.21 | 128,338 | -0.05(-0.20%) |
Mar 07, 2017 | 25.35 | 25.36 | 25.22 | 25.26 | 108,195 | -0.10(-0.40%) |
Mar 06, 2017 | 25.36 | 25.40 | 25.25 | 25.36 | 60,219 | -0.07(-0.26%) |
Mar 03, 2017 | 25.33 | 25.48 | 25.33 | 25.43 | 63,913 | -0.01(-0.05%) |
Mar 02, 2017 | 25.59 | 25.59 | 25.42 | 25.44 | 135,374 | -0.13(-0.51%) |