Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.70 | 25.70 | 25.13 | 25.36 | 189,708 | -0.36(-1.40%) |
May 30, 2017 | 25.74 | 25.77 | 25.52 | 25.72 | 96,223 | +0.02(+0.08%) |
May 29, 2017 | 25.79 | 25.84 | 25.60 | 25.70 | 104,666 | -0.10(-0.39%) |
May 26, 2017 | 25.90 | 25.96 | 25.61 | 25.80 | 168,685 | -0.09(-0.35%) |
May 25, 2017 | 25.67 | 25.96 | 25.57 | 25.89 | 251,356 | +0.29(+1.13%) |
May 24, 2017 | 25.46 | 25.65 | 25.45 | 25.60 | 131,241 | +0.16(+0.63%) |
May 23, 2017 | 25.34 | 25.63 | 25.30 | 25.44 | 255,645 | +0.09(+0.36%) |
May 19, 2017 | 25.18 | 25.39 | 25.18 | 25.35 | 187,120 | +0.16(+0.64%) |
May 18, 2017 | 25.20 | 25.36 | 25.02 | 25.19 | 192,195 | -0.07(-0.28%) |
May 17, 2017 | 25.19 | 25.41 | 25.12 | 25.26 | 200,822 | -0.03(-0.12%) |
May 16, 2017 | 25.24 | 25.34 | 25.18 | 25.29 | 237,109 | +0.02(+0.08%) |
May 15, 2017 | 25.21 | 25.34 | 25.18 | 25.27 | 140,524 | +0.07(+0.28%) |
May 12, 2017 | 25.26 | 25.33 | 25.13 | 25.20 | 160,148 | -0.03(-0.12%) |
May 11, 2017 | 25.30 | 25.44 | 25.11 | 25.23 | 262,505 | -0.06(-0.24%) |
May 10, 2017 | 25.26 | 25.40 | 25.19 | 25.29 | 258,091 | +0.08(+0.32%) |
May 09, 2017 | 25.07 | 25.25 | 25.02 | 25.21 | 243,240 | +0.06(+0.24%) |
May 08, 2017 | 25.11 | 25.17 | 25.03 | 25.15 | 134,992 | +0.17(+0.68%) |
May 05, 2017 | 25.04 | 25.17 | 24.91 | 24.98 | 169,408 | +0.05(+0.20%) |
May 04, 2017 | 25.03 | 25.03 | 24.79 | 24.93 | 204,088 | -0.09(-0.36%) |
May 03, 2017 | 25.03 | 25.07 | 24.69 | 25.02 | 311,402 | -0.01(-0.04%) |
May 02, 2017 | 24.90 | 25.23 | 24.80 | 25.03 | 250,684 | +0.12(+0.48%) |
May 01, 2017 | 24.94 | 25.20 | 24.76 | 24.91 | 238,174 | +0.03(+0.12%) |
Apr 28, 2017 | 24.79 | 24.90 | 24.60 | 24.88 | 245,155 | +0.20(+0.81%) |
Apr 27, 2017 | 25.10 | 25.23 | 24.62 | 24.68 | 335,711 | -0.52(-2.06%) |
Apr 26, 2017 | 24.91 | 25.24 | 24.77 | 25.20 | 608,219 | +0.38(+1.53%) |
Apr 25, 2017 | 24.39 | 24.88 | 24.30 | 24.82 | 1,534,393 | +0.61(+2.52%) |
Apr 24, 2017 | 24.34 | 24.40 | 24.10 | 24.21 | 362,646 | -0.07(-0.29%) |
Apr 21, 2017 | 24.40 | 24.42 | 24.20 | 24.28 | 153,184 | -0.09(-0.37%) |
Apr 20, 2017 | 24.35 | 24.42 | 24.28 | 24.37 | 147,725 | -0.02(-0.08%) |
Apr 19, 2017 | 24.57 | 24.57 | 24.05 | 24.39 | 267,662 | -0.07(-0.29%) |
Apr 18, 2017 | 24.56 | 24.63 | 24.43 | 24.46 | 284,175 | -0.13(-0.53%) |
Apr 17, 2017 | 24.64 | 24.70 | 24.56 | 24.59 | 270,148 | -0.05(-0.20%) |
Apr 13, 2017 | 24.55 | 24.70 | 24.41 | 24.64 | 622,877 | -0.78(-3.07%) |
Apr 12, 2017 | 25.48 | 25.54 | 25.37 | 25.42 | 124,664 | -0.04(-0.16%) |
Apr 11, 2017 | 25.65 | 25.67 | 25.38 | 25.46 | 92,836 | -0.17(-0.66%) |
Apr 10, 2017 | 25.39 | 25.67 | 25.25 | 25.63 | 150,174 | +0.23(+0.91%) |
Apr 07, 2017 | 25.65 | 25.65 | 25.37 | 25.40 | 122,151 | -0.32(-1.24%) |
Apr 06, 2017 | 25.28 | 25.72 | 25.28 | 25.72 | 104,176 | +0.42(+1.66%) |
Apr 05, 2017 | 25.49 | 25.62 | 25.18 | 25.30 | 304,937 | -0.30(-1.17%) |
Apr 04, 2017 | 25.78 | 25.79 | 25.42 | 25.60 | 179,570 | -0.20(-0.78%) |
Apr 03, 2017 | 26.01 | 26.14 | 25.71 | 25.80 | 104,500 | -0.26(-1.00%) |
Mar 31, 2017 | 25.99 | 26.16 | 25.90 | 26.06 | 190,216 | +0.03(+0.12%) |
Mar 30, 2017 | 26.01 | 26.17 | 25.93 | 26.03 | 123,947 | -0.09(-0.34%) |
Mar 29, 2017 | 25.90 | 26.23 | 25.87 | 26.12 | 568,659 | -0.10(-0.38%) |
Mar 28, 2017 | 26.15 | 26.43 | 26.00 | 26.22 | 719,110 | +0.08(+0.31%) |
Mar 27, 2017 | 26.06 | 26.21 | 25.90 | 26.14 | 338,923 | +0.07(+0.27%) |
Mar 24, 2017 | 26.01 | 26.16 | 25.98 | 26.07 | 106,415 | +0.02(+0.08%) |
Mar 23, 2017 | 25.89 | 26.15 | 25.74 | 26.05 | 257,440 | +0.19(+0.73%) |
Mar 22, 2017 | 25.85 | 25.92 | 25.59 | 25.86 | 204,632 | -0.01(-0.04%) |
Mar 21, 2017 | 25.45 | 25.99 | 25.45 | 25.87 | 383,159 | +0.43(+1.69%) |
Mar 20, 2017 | 25.63 | 25.63 | 25.35 | 25.44 | 159,577 | -0.16(-0.63%) |
Mar 17, 2017 | 25.65 | 25.79 | 25.38 | 25.60 | 345,720 | +0.01(+0.04%) |
Mar 16, 2017 | 25.65 | 25.81 | 25.51 | 25.59 | 125,908 | -0.04(-0.16%) |
Mar 15, 2017 | 25.54 | 25.64 | 25.29 | 25.63 | 352,031 | +0.08(+0.31%) |
Mar 14, 2017 | 25.51 | 25.70 | 25.36 | 25.55 | 234,776 | +0.04(+0.16%) |
Mar 13, 2017 | 25.56 | 25.69 | 25.43 | 25.51 | 131,963 | -0.01(-0.04%) |
Mar 10, 2017 | 25.52 | 25.64 | 25.27 | 25.52 | 177,475 | +0.07(+0.28%) |
Mar 09, 2017 | 25.45 | 25.75 | 25.36 | 25.45 | 149,091 | -0.08(-0.31%) |
Mar 08, 2017 | 25.57 | 25.57 | 25.27 | 25.53 | 157,752 | -0.08(-0.31%) |
Mar 07, 2017 | 25.67 | 25.86 | 25.39 | 25.61 | 277,832 | -0.07(-0.27%) |
Mar 06, 2017 | 25.75 | 25.89 | 25.55 | 25.68 | 152,283 | -0.18(-0.70%) |
Mar 03, 2017 | 25.75 | 25.93 | 25.72 | 25.86 | 176,215 | +0.19(+0.74%) |
Mar 02, 2017 | 25.69 | 25.89 | 25.54 | 25.67 | 224,803 | +0.03(+0.12%) |