Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.58 | 25.59 | 25.58 | 25.59 | 800 | -0.26(-1.01%) |
May 30, 2017 | 25.76 | 25.85 | 25.76 | 25.85 | 461 | -0.34(-1.30%) |
May 26, 2017 | 26.19 | 26.19 | 26.19 | 26.19 | 219 | -0.33(-1.24%) |
May 24, 2017 | 26.52 | 26.52 | 26.52 | 0 | -0.07(-0.28%) | |
May 23, 2017 | 26.50 | 26.63 | 26.50 | 26.59 | 1,270 | +0.12(+0.47%) |
May 22, 2017 | 26.41 | 26.47 | 26.41 | 26.47 | 701 | +0.15(+0.57%) |
May 19, 2017 | 26.29 | 26.32 | 26.29 | 26.32 | 469 | +0.52(+2.02%) |
May 18, 2017 | 25.79 | 25.92 | 25.69 | 25.80 | 1,085 | -0.35(-1.34%) |
May 17, 2017 | 26.22 | 26.22 | 26.15 | 26.15 | 499 | -0.38(-1.44%) |
May 15, 2017 | 26.53 | 26.53 | 26.53 | 0 | +0.14(+0.55%) | |
May 12, 2017 | 26.14 | 26.39 | 26.14 | 26.39 | 1,198 | +0.04(+0.14%) |
May 11, 2017 | 26.23 | 26.35 | 26.17 | 26.35 | 4,797 | +0.32(+1.23%) |
May 08, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.02(+0.08%) | |
May 05, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 1,003 | +0.46(+1.79%) |
May 04, 2017 | 26.07 | 26.07 | 25.39 | 25.55 | 4,302 | -0.72(-2.76%) |
May 03, 2017 | 26.27 | 26.27 | 26.27 | 26.27 | 143 | -0.42(-1.57%) |
May 01, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.45(+1.70%) | |
Apr 28, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 425 | -0.27(-1.00%) |
Apr 24, 2017 | 26.52 | 25 | +0.19(+0.74%) | |||
Apr 21, 2017 | 26.28 | 26.32 | 26.28 | 26.32 | 760 | -0.15(-0.58%) |
Apr 20, 2017 | 26.50 | 26.50 | 26.48 | 26.48 | 300 | +0.07(+0.28%) |
Apr 19, 2017 | 26.58 | 26.58 | 26.36 | 26.40 | 1,069 | -0.11(-0.42%) |
Apr 18, 2017 | 26.32 | 26.61 | 26.32 | 26.51 | 1,078 | +0.13(+0.49%) |
Apr 17, 2017 | 26.65 | 26.65 | 26.34 | 26.38 | 2,759 | -0.32(-1.20%) |
Apr 13, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 592 | -0.25(-0.93%) |
Apr 11, 2017 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Apr 10, 2017 | 27.00 | 27.03 | 26.99 | 27.03 | 1,800 | -0.39(-1.42%) |
Apr 06, 2017 | 27.42 | 18 | +0.31(+1.12%) | |||
Apr 05, 2017 | 27.30 | 27.30 | 27.11 | 27.11 | 834 | -0.11(-0.40%) |
Apr 04, 2017 | 27.13 | 27.23 | 27.13 | 27.23 | 1,193 | +0.10(+0.35%) |
Apr 03, 2017 | 27.13 | 27.13 | 27.13 | 27.13 | 500 | +0.21(+0.78%) |
Mar 31, 2017 | 26.71 | 26.92 | 26.71 | 26.92 | 2,600 | +0.21(+0.79%) |
Mar 30, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | +0.03(+0.09%) |
Mar 29, 2017 | 26.66 | 26.70 | 26.64 | 26.68 | 1,191 | +0.26(+1.00%) |
Mar 28, 2017 | 26.17 | 26.56 | 26.17 | 26.42 | 1,437 | +0.19(+0.71%) |
Mar 27, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 106 | -0.30(-1.15%) |
Mar 24, 2017 | 26.54 | 26.54 | 26.54 | 26.54 | 338 | +0.00(+0.00%) |
Mar 23, 2017 | 26.39 | 26.54 | 26.39 | 26.54 | 1,398 | +0.35(+1.33%) |
Mar 22, 2017 | 26.15 | 26.19 | 26.15 | 26.19 | 748 | -0.13(-0.51%) |
Mar 21, 2017 | 26.27 | 26.37 | 26.15 | 26.32 | 3,474 | -0.21(-0.81%) |
Mar 20, 2017 | 26.50 | 26.60 | 26.50 | 26.54 | 1,101 | -0.26(-0.97%) |
Mar 17, 2017 | 26.71 | 26.80 | 26.71 | 26.80 | 220 | -0.06(-0.22%) |
Mar 16, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 608 | -0.04(-0.15%) |
Mar 15, 2017 | 26.75 | 26.91 | 26.60 | 26.90 | 7,003 | -0.03(-0.09%) |
Mar 13, 2017 | 26.93 | 180 | +0.13(+0.49%) | |||
Mar 10, 2017 | 26.93 | 26.93 | 26.79 | 26.79 | 1,642 | -0.01(-0.02%) |
Mar 09, 2017 | 26.81 | 26.92 | 26.80 | 26.80 | 3,189 | -0.80(-2.90%) |
Mar 08, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 375 | +0.15(+0.54%) |
Mar 07, 2017 | 27.41 | 27.45 | 27.36 | 27.45 | 2,000 | -0.02(-0.06%) |
Mar 06, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 418 | -0.12(-0.44%) |
Mar 03, 2017 | 27.67 | 27.72 | 27.55 | 27.59 | 2,321 | +0.07(+0.25%) |