Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.76 | 25.85 | 25.76 | 25.82 | 2,227 | -0.13(-0.50%) |
May 30, 2017 | 25.96 | 25.99 | 25.95 | 25.95 | 3,056 | +0.00(+0.00%) |
May 26, 2017 | 25.96 | 25.96 | 25.95 | 25.95 | 2,426 | -0.05(-0.19%) |
May 25, 2017 | 25.97 | 26.11 | 25.95 | 26.00 | 7,224 | +0.22(+0.84%) |
May 24, 2017 | 25.84 | 25.84 | 25.78 | 25.78 | 3,894 | -0.05(-0.18%) |
May 23, 2017 | 25.97 | 25.97 | 25.81 | 25.83 | 2,883 | -0.04(-0.15%) |
May 22, 2017 | 25.87 | 25.89 | 25.83 | 25.87 | 948 | +0.10(+0.39%) |
May 19, 2017 | 25.73 | 25.80 | 25.70 | 25.77 | 4,354 | +0.29(+1.12%) |
May 18, 2017 | 25.48 | 25.51 | 25.46 | 25.48 | 1,773 | -0.04(-0.14%) |
May 17, 2017 | 25.81 | 25.87 | 25.52 | 25.52 | 4,307 | -0.45(-1.74%) |
May 16, 2017 | 26.00 | 26.01 | 25.96 | 25.97 | 9,667 | -0.12(-0.45%) |
May 15, 2017 | 26.13 | 26.17 | 26.09 | 26.09 | 740 | +0.16(+0.62%) |
May 12, 2017 | 26.11 | 26.11 | 25.91 | 25.93 | 3,657 | -0.23(-0.88%) |
May 11, 2017 | 26.14 | 26.18 | 26.14 | 26.16 | 1,803 | -0.22(-0.83%) |
May 10, 2017 | 26.31 | 26.38 | 26.31 | 26.38 | 8,263 | +0.04(+0.15%) |
May 09, 2017 | 26.32 | 26.34 | 26.29 | 26.34 | 61,372 | +0.09(+0.34%) |
May 08, 2017 | 26.33 | 26.33 | 26.25 | 26.25 | 4,893 | -0.09(-0.34%) |
May 05, 2017 | 26.04 | 26.34 | 26.04 | 26.34 | 2,947 | +0.26(+0.98%) |
May 04, 2017 | 26.10 | 26.11 | 26.05 | 26.08 | 1,225 | +0.02(+0.09%) |
May 03, 2017 | 26.14 | 26.14 | 26.05 | 26.06 | 3,053 | -0.10(-0.37%) |
May 02, 2017 | 26.13 | 26.16 | 26.13 | 26.16 | 1,271 | +0.03(+0.10%) |
May 01, 2017 | 26.09 | 26.17 | 26.09 | 26.13 | 3,158 | +0.01(+0.03%) |
Apr 28, 2017 | 26.34 | 26.34 | 26.08 | 26.12 | 14,781 | -0.22(-0.82%) |
Apr 27, 2017 | 26.32 | 26.35 | 26.26 | 26.34 | 4,646 | -0.02(-0.08%) |
Apr 26, 2017 | 26.26 | 26.37 | 26.26 | 26.36 | 10,162 | +0.13(+0.50%) |
Apr 25, 2017 | 26.23 | 26.26 | 26.18 | 26.23 | 10,136 | +0.04(+0.15%) |
Apr 24, 2017 | 26.23 | 26.25 | 26.13 | 26.19 | 4,044 | +0.26(+1.00%) |
Apr 21, 2017 | 25.95 | 25.95 | 25.92 | 25.93 | 16,181 | -0.11(-0.43%) |
Apr 20, 2017 | 25.87 | 26.04 | 25.87 | 26.04 | 355 | +0.30(+1.18%) |
Apr 19, 2017 | 25.78 | 25.78 | 25.74 | 25.74 | 10,265 | +0.13(+0.51%) |
Apr 18, 2017 | 25.58 | 25.64 | 25.50 | 25.61 | 8,242 | -0.07(-0.27%) |
Apr 17, 2017 | 25.58 | 25.68 | 25.58 | 25.68 | 10,837 | +0.17(+0.67%) |
Apr 13, 2017 | 25.63 | 25.71 | 25.51 | 25.51 | 21,091 | -0.22(-0.86%) |
Apr 12, 2017 | 25.89 | 25.89 | 25.67 | 25.73 | 3,150 | -0.07(-0.25%) |
Apr 11, 2017 | 25.85 | 25.85 | 25.65 | 25.80 | 3,294 | -0.07(-0.29%) |
Apr 10, 2017 | 26.00 | 26.00 | 25.87 | 25.87 | 5,968 | +0.02(+0.08%) |
Apr 07, 2017 | 25.81 | 25.85 | 25.80 | 25.85 | 8,538 | +0.05(+0.19%) |
Apr 06, 2017 | 25.73 | 25.85 | 25.73 | 25.80 | 6,905 | +0.11(+0.43%) |
Apr 05, 2017 | 25.85 | 25.98 | 25.69 | 25.69 | 5,550 | -0.10(-0.39%) |
Apr 04, 2017 | 25.82 | 25.82 | 25.76 | 25.79 | 2,927 | -0.06(-0.23%) |
Apr 03, 2017 | 26.00 | 26.00 | 25.77 | 25.85 | 3,527 | -0.19(-0.75%) |
Mar 31, 2017 | 26.03 | 26.09 | 26.03 | 26.04 | 4,055 | +0.03(+0.11%) |
Mar 30, 2017 | 25.92 | 26.04 | 25.92 | 26.02 | 4,075 | +0.11(+0.41%) |
Mar 29, 2017 | 25.76 | 25.93 | 25.74 | 25.91 | 4,167 | +0.13(+0.50%) |
Mar 28, 2017 | 25.58 | 25.79 | 25.54 | 25.78 | 7,610 | +0.20(+0.78%) |
Mar 27, 2017 | 25.36 | 25.60 | 25.35 | 25.58 | 8,432 | +0.06(+0.24%) |
Mar 24, 2017 | 25.57 | 25.66 | 25.52 | 25.52 | 2,656 | -0.06(-0.22%) |
Mar 23, 2017 | 25.60 | 25.68 | 25.58 | 25.58 | 4,485 | +0.03(+0.14%) |
Mar 22, 2017 | 25.44 | 25.55 | 25.41 | 25.54 | 8,383 | +0.12(+0.48%) |
Mar 21, 2017 | 25.96 | 25.96 | 25.40 | 25.42 | 13,249 | -0.48(-1.84%) |
Mar 20, 2017 | 25.90 | 25.91 | 25.84 | 25.90 | 6,164 | -0.06(-0.24%) |
Mar 17, 2017 | 25.96 | 26.02 | 25.93 | 25.96 | 16,113 | +0.01(+0.04%) |
Mar 16, 2017 | 26.06 | 26.06 | 25.93 | 25.95 | 10,500 | -0.10(-0.37%) |
Mar 15, 2017 | 25.80 | 26.06 | 25.80 | 26.05 | 7,214 | +0.32(+1.23%) |
Mar 14, 2017 | 25.74 | 25.74 | 25.66 | 25.73 | 1,470 | -0.06(-0.25%) |
Mar 13, 2017 | 25.84 | 25.91 | 25.77 | 25.79 | 4,916 | -0.03(-0.10%) |
Mar 10, 2017 | 25.82 | 25.88 | 25.74 | 25.82 | 1,706 | +0.06(+0.23%) |
Mar 09, 2017 | 25.91 | 25.91 | 25.76 | 25.76 | 3,074 | -0.15(-0.60%) |
Mar 08, 2017 | 25.95 | 26.01 | 25.91 | 25.91 | 6,586 | -0.01(-0.02%) |
Mar 07, 2017 | 26.03 | 26.09 | 25.92 | 25.92 | 7,331 | -0.21(-0.82%) |
Mar 06, 2017 | 26.09 | 26.13 | 26.05 | 26.13 | 3,965 | -0.17(-0.63%) |
Mar 03, 2017 | 26.26 | 26.30 | 26.22 | 26.30 | 4,860 | -0.05(-0.19%) |
Mar 02, 2017 | 26.38 | 26.43 | 26.31 | 26.35 | 11,872 | -0.10(-0.38%) |