Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.26 | 25.28 | 25.23 | 25.26 | 99,062 | +0.00(+0.00%) |
May 30, 2017 | 25.29 | 25.29 | 25.21 | 25.26 | 37,390 | +0.03(+0.12%) |
May 26, 2017 | 25.15 | 25.25 | 25.15 | 25.23 | 76,215 | +0.06(+0.24%) |
May 25, 2017 | 25.11 | 25.18 | 25.11 | 25.17 | 44,397 | +0.04(+0.16%) |
May 24, 2017 | 25.15 | 25.19 | 25.07 | 25.13 | 172,640 | -0.02(-0.08%) |
May 23, 2017 | 25.18 | 25.20 | 25.15 | 25.15 | 81,672 | -0.01(-0.04%) |
May 22, 2017 | 25.10 | 25.16 | 25.10 | 25.16 | 108,778 | +0.07(+0.28%) |
May 19, 2017 | 25.07 | 25.13 | 25.06 | 25.09 | 78,862 | +0.03(+0.12%) |
May 18, 2017 | 25.05 | 25.10 | 25.00 | 25.06 | 341,608 | -0.30(-1.18%) |
May 17, 2017 | 25.36 | 25.40 | 25.34 | 25.36 | 100,554 | -0.03(-0.12%) |
May 16, 2017 | 25.36 | 25.40 | 25.36 | 25.39 | 62,229 | +0.05(+0.20%) |
May 15, 2017 | 25.43 | 25.43 | 25.32 | 25.34 | 61,127 | -0.05(-0.20%) |
May 12, 2017 | 25.36 | 25.42 | 25.33 | 25.39 | 122,498 | +0.07(+0.28%) |
May 11, 2017 | 25.27 | 25.35 | 25.27 | 25.32 | 50,750 | +0.05(+0.20%) |
May 10, 2017 | 25.25 | 25.28 | 25.20 | 25.27 | 430,420 | +0.04(+0.16%) |
May 09, 2017 | 25.27 | 25.28 | 25.22 | 25.23 | 208,809 | +0.00(+0.00%) |
May 08, 2017 | 25.25 | 25.26 | 25.19 | 25.23 | 353,242 | +0.01(+0.04%) |
May 05, 2017 | 25.29 | 25.29 | 25.18 | 25.22 | 129,506 | +0.00(+0.00%) |
May 04, 2017 | 25.23 | 25.26 | 25.19 | 25.22 | 82,439 | +0.00(+0.00%) |
May 03, 2017 | 25.25 | 25.25 | 25.19 | 25.22 | 470,330 | -0.02(-0.08%) |
May 02, 2017 | 25.25 | 25.32 | 25.20 | 25.24 | 255,722 | +0.02(+0.08%) |
May 01, 2017 | 25.21 | 25.28 | 25.16 | 25.22 | 62,525 | +0.04(+0.16%) |
Apr 28, 2017 | 25.11 | 25.20 | 25.11 | 25.18 | 67,479 | +0.03(+0.12%) |
Apr 27, 2017 | 25.10 | 25.18 | 25.08 | 25.15 | 47,964 | +0.05(+0.20%) |
Apr 26, 2017 | 25.13 | 25.13 | 25.01 | 25.10 | 103,973 | +0.05(+0.20%) |
Apr 25, 2017 | 25.09 | 25.12 | 25.05 | 25.05 | 66,103 | -0.04(-0.16%) |
Apr 24, 2017 | 25.07 | 25.13 | 25.05 | 25.09 | 98,645 | +0.07(+0.28%) |
Apr 21, 2017 | 25.01 | 25.10 | 25.01 | 25.02 | 130,904 | -0.02(-0.08%) |
Apr 20, 2017 | 25.08 | 25.08 | 25.00 | 25.04 | 98,374 | +0.01(+0.04%) |
Apr 19, 2017 | 25.08 | 25.10 | 25.03 | 25.03 | 81,165 | -0.06(-0.24%) |
Apr 18, 2017 | 25.05 | 25.10 | 25.00 | 25.09 | 188,287 | +0.05(+0.20%) |
Apr 17, 2017 | 25.10 | 25.10 | 25.02 | 25.04 | 52,930 | -0.04(-0.16%) |
Apr 13, 2017 | 25.00 | 25.09 | 25.00 | 25.08 | 32,750 | +0.08(+0.32%) |
Apr 12, 2017 | 25.04 | 25.04 | 24.98 | 25.00 | 60,834 | -0.03(-0.12%) |
Apr 11, 2017 | 25.04 | 25.11 | 24.97 | 25.03 | 93,101 | -0.09(-0.36%) |
Apr 10, 2017 | 24.96 | 25.17 | 24.93 | 25.12 | 91,586 | +0.16(+0.64%) |
Apr 07, 2017 | 24.94 | 24.99 | 24.90 | 24.96 | 84,103 | +0.03(+0.12%) |
Apr 06, 2017 | 24.91 | 24.93 | 24.87 | 24.93 | 89,855 | +0.02(+0.08%) |
Apr 05, 2017 | 24.95 | 24.95 | 24.90 | 24.91 | 118,017 | +0.02(+0.08%) |
Apr 04, 2017 | 24.87 | 24.97 | 24.87 | 24.89 | 84,080 | +0.02(+0.08%) |
Apr 03, 2017 | 24.88 | 24.93 | 24.84 | 24.87 | 270,267 | +0.03(+0.12%) |
Mar 31, 2017 | 24.85 | 24.89 | 24.84 | 24.84 | 159,963 | -0.03(-0.12%) |
Mar 30, 2017 | 24.90 | 24.91 | 24.84 | 24.87 | 169,022 | -0.01(-0.04%) |
Mar 29, 2017 | 24.85 | 24.93 | 24.85 | 24.88 | 96,598 | +0.04(+0.16%) |
Mar 28, 2017 | 24.88 | 24.94 | 24.84 | 24.84 | 145,440 | -0.03(-0.12%) |
Mar 27, 2017 | 24.80 | 24.89 | 24.80 | 24.87 | 162,910 | +0.03(+0.12%) |
Mar 24, 2017 | 24.90 | 24.94 | 24.79 | 24.84 | 461,945 | -0.06(-0.24%) |
Mar 23, 2017 | 24.98 | 24.98 | 24.90 | 24.90 | 314,460 | -0.08(-0.32%) |
Mar 22, 2017 | 24.97 | 25.03 | 24.95 | 24.98 | 432,260 | +0.01(+0.04%) |
Mar 21, 2017 | 24.98 | 25.00 | 24.95 | 24.97 | 193,545 | -0.01(-0.04%) |
Mar 20, 2017 | 24.99 | 25.09 | 24.96 | 24.98 | 274,157 | +0.00(+0.00%) |
Mar 17, 2017 | 24.96 | 25.00 | 24.91 | 24.98 | 757,536 | +0.05(+0.22%) |
Mar 16, 2017 | 24.95 | 24.98 | 24.90 | 24.93 | 279,257 | -0.04(-0.14%) |
Mar 15, 2017 | 24.90 | 24.98 | 24.81 | 24.96 | 193,538 | +0.06(+0.24%) |
Mar 14, 2017 | 24.82 | 24.90 | 24.80 | 24.90 | 188,885 | +0.05(+0.20%) |
Mar 13, 2017 | 24.85 | 24.85 | 24.70 | 24.85 | 54,318 | +0.05(+0.20%) |
Mar 10, 2017 | 24.80 | 24.82 | 24.72 | 24.80 | 74,051 | +0.01(+0.04%) |
Mar 09, 2017 | 24.70 | 24.83 | 24.70 | 24.79 | 88,854 | +0.01(+0.04%) |
Mar 08, 2017 | 24.80 | 24.85 | 24.72 | 24.78 | 82,519 | -0.05(-0.20%) |
Mar 07, 2017 | 24.86 | 24.86 | 24.00 | 24.83 | 61,009 | -0.03(-0.12%) |
Mar 06, 2017 | 24.80 | 24.89 | 24.77 | 24.86 | 119,386 | +0.03(+0.12%) |
Mar 03, 2017 | 24.74 | 24.84 | 24.74 | 24.83 | 78,143 | +0.12(+0.49%) |
Mar 02, 2017 | 24.75 | 24.80 | 24.71 | 24.71 | 67,240 | -0.04(-0.16%) |