Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.74 | 24.75 | 24.74 | 24.75 | 543 | -0.16(-0.63%) |
May 30, 2017 | 25.00 | 25.00 | 24.91 | 24.91 | 4,700 | -0.13(-0.53%) |
May 26, 2017 | 25.06 | 25.06 | 25.04 | 25.04 | 962 | +0.14(+0.58%) |
May 25, 2017 | 24.90 | 24.97 | 24.90 | 24.90 | 1,485 | -0.18(-0.72%) |
May 24, 2017 | 24.85 | 25.08 | 24.85 | 25.08 | 5,433 | +0.23(+0.91%) |
May 23, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 396 | +0.03(+0.13%) |
May 22, 2017 | 24.79 | 24.82 | 24.74 | 24.82 | 1,766 | -0.13(-0.52%) |
May 19, 2017 | 24.82 | 24.95 | 24.82 | 24.95 | 878 | -0.13(-0.52%) |
May 18, 2017 | 24.94 | 25.08 | 24.93 | 25.08 | 6,836 | -0.39(-1.53%) |
May 17, 2017 | 25.55 | 25.56 | 25.35 | 25.47 | 1,162 | -0.33(-1.26%) |
May 16, 2017 | 25.71 | 25.80 | 25.70 | 25.80 | 2,632 | +0.17(+0.65%) |
May 15, 2017 | 25.50 | 25.63 | 25.50 | 25.63 | 880 | +0.13(+0.51%) |
May 12, 2017 | 25.40 | 25.50 | 25.40 | 25.50 | 2,647 | +0.05(+0.20%) |
May 11, 2017 | 25.56 | 25.58 | 25.45 | 25.45 | 4,326 | -0.05(-0.21%) |
May 10, 2017 | 25.48 | 25.51 | 25.45 | 25.50 | 2,258 | +0.08(+0.32%) |
May 09, 2017 | 25.42 | 25.44 | 25.42 | 25.42 | 502 | +0.22(+0.88%) |
May 08, 2017 | 25.14 | 25.20 | 25.14 | 25.20 | 560 | +0.20(+0.78%) |
May 04, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.01(+0.03%) | |
May 01, 2017 | 25.00 | 108 | -0.06(-0.25%) | |||
Apr 28, 2017 | 25.09 | 25.10 | 25.06 | 25.06 | 357 | -0.04(-0.16%) |
Apr 27, 2017 | 25.09 | 25.11 | 25.07 | 25.10 | 7,821 | +0.08(+0.32%) |
Apr 26, 2017 | 24.98 | 25.04 | 24.80 | 25.02 | 982 | +0.13(+0.52%) |
Apr 25, 2017 | 25.07 | 25.07 | 24.89 | 24.89 | 2,919 | -0.39(-1.54%) |
Apr 24, 2017 | 25.28 | 25.28 | 25.28 | 25.28 | 1,702 | -0.09(-0.35%) |
Apr 21, 2017 | 25.43 | 25.43 | 25.37 | 25.37 | 1,073 | +0.04(+0.15%) |
Apr 20, 2017 | 25.33 | 25.37 | 25.32 | 25.33 | 4,169 | -0.27(-1.04%) |
Apr 19, 2017 | 25.37 | 25.59 | 25.30 | 25.59 | 474 | +0.00(+0.01%) |
Apr 18, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 182 | -0.22(-0.84%) |
Apr 17, 2017 | 25.97 | 25.97 | 25.81 | 25.81 | 1,933 | -0.21(-0.82%) |
Apr 13, 2017 | 26.02 | 26.02 | 26.02 | 26.02 | 102 | -0.01(-0.02%) |
Apr 12, 2017 | 26.03 | 26.03 | 26.03 | 26.03 | 394 | -0.04(-0.15%) |
Apr 07, 2017 | 26.07 | 14 | -0.13(-0.49%) | |||
Apr 06, 2017 | 26.14 | 26.20 | 26.14 | 26.20 | 955 | +0.36(+1.41%) |
Apr 05, 2017 | 25.96 | 25.96 | 25.81 | 25.84 | 4,545 | -0.31(-1.20%) |
Apr 04, 2017 | 26.23 | 26.23 | 26.15 | 26.15 | 541 | -0.04(-0.16%) |
Apr 03, 2017 | 26.20 | 26.20 | 26.19 | 26.19 | 1,521 | -0.75(-2.78%) |
Mar 31, 2017 | 26.06 | 26.94 | 26.05 | 26.94 | 508 | +0.55(+2.08%) |
Mar 30, 2017 | 26.35 | 26.39 | 26.34 | 26.39 | 1,097 | -0.16(-0.60%) |
Mar 29, 2017 | 26.62 | 26.62 | 26.55 | 26.55 | 506 | -0.04(-0.15%) |
Mar 28, 2017 | 26.59 | 26.59 | 26.59 | 26.59 | 1,298 | -0.38(-1.42%) |
Mar 22, 2017 | 26.97 | 10 | -0.11(-0.39%) | |||
Mar 20, 2017 | 27.08 | 27.08 | 27.08 | 0 | -0.08(-0.29%) | |
Mar 17, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 151 | -0.06(-0.22%) |
Mar 16, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 1,300 | +0.08(+0.29%) |
Mar 15, 2017 | 27.14 | 27.14 | 27.14 | 27.14 | 451 | -0.01(-0.03%) |
Mar 13, 2017 | 27.15 | 203 | +0.06(+0.22%) | |||
Mar 10, 2017 | 27.10 | 27.12 | 27.07 | 27.09 | 1,272 | -0.00(-0.00%) |
Mar 08, 2017 | 27.09 | 66 | -0.14(-0.51%) | |||
Mar 03, 2017 | 27.23 | 205 | +0.11(+0.41%) |