Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.51 | 24.59 | 24.47 | 24.59 | 4,033 | -0.10(-0.41%) |
May 30, 2017 | 24.84 | 24.84 | 24.69 | 24.69 | 5,246 | -0.16(-0.64%) |
May 29, 2017 | 24.85 | 24.85 | 24.83 | 24.85 | 2,274 | +0.03(+0.12%) |
May 26, 2017 | 24.83 | 24.85 | 24.81 | 24.82 | 3,468 | +0.06(+0.24%) |
May 25, 2017 | 24.89 | 24.96 | 24.76 | 24.76 | 5,760 | -0.12(-0.48%) |
May 24, 2017 | 24.96 | 24.96 | 24.80 | 24.88 | 13,070 | -0.07(-0.28%) |
May 23, 2017 | 25.04 | 25.04 | 24.92 | 24.95 | 4,302 | -0.01(-0.04%) |
May 19, 2017 | 24.75 | 24.96 | 24.75 | 24.96 | 4,991 | +0.28(+1.13%) |
May 18, 2017 | 24.57 | 24.72 | 24.57 | 24.68 | 5,462 | -0.09(-0.36%) |
May 17, 2017 | 25.09 | 25.09 | 24.75 | 24.77 | 12,013 | -0.33(-1.31%) |
May 16, 2017 | 25.18 | 25.18 | 25.10 | 25.10 | 4,426 | +0.00(+0.00%) |
May 15, 2017 | 25.13 | 25.13 | 25.10 | 25.10 | 2,484 | +0.14(+0.56%) |
May 12, 2017 | 24.99 | 24.99 | 24.96 | 24.96 | 2,880 | -0.03(-0.12%) |
May 11, 2017 | 25.10 | 25.10 | 24.99 | 24.99 | 8,786 | -0.10(-0.40%) |
May 10, 2017 | 25.00 | 25.09 | 25.00 | 25.09 | 2,214 | +0.17(+0.68%) |
May 09, 2017 | 25.01 | 25.01 | 24.88 | 24.92 | 3,120 | -0.08(-0.32%) |
May 08, 2017 | 24.90 | 25.00 | 24.90 | 25.00 | 2,287 | +0.08(+0.32%) |
May 05, 2017 | 24.95 | 24.95 | 24.92 | 24.92 | 1,032 | +0.24(+0.97%) |
May 04, 2017 | 25.00 | 25.00 | 24.67 | 24.68 | 2,659 | -0.32(-1.28%) |
May 03, 2017 | 25.12 | 25.12 | 25.00 | 25.00 | 1,335 | -0.18(-0.71%) |
May 02, 2017 | 25.20 | 25.24 | 25.18 | 25.18 | 4,212 | +0.06(+0.24%) |
May 01, 2017 | 25.10 | 25.16 | 25.10 | 25.12 | 35,707 | +0.07(+0.28%) |
Apr 28, 2017 | 24.94 | 25.07 | 24.94 | 25.05 | 2,866 | +0.08(+0.32%) |
Apr 27, 2017 | 24.92 | 24.98 | 24.88 | 24.97 | 5,456 | -0.09(-0.36%) |
Apr 26, 2017 | 25.06 | 25.09 | 25.00 | 25.06 | 3,079 | -0.07(-0.28%) |
Apr 25, 2017 | 25.17 | 25.17 | 25.11 | 25.13 | 1,845 | -0.05(-0.20%) |
Apr 24, 2017 | 25.14 | 25.21 | 25.14 | 25.18 | 6,165 | +0.02(+0.08%) |
Apr 21, 2017 | 25.23 | 25.23 | 25.13 | 25.16 | 9,184 | +0.01(+0.04%) |
Apr 20, 2017 | 25.14 | 25.15 | 25.13 | 25.15 | 1,704 | +0.04(+0.16%) |
Apr 19, 2017 | 25.34 | 25.34 | 25.11 | 25.11 | 1,654 | -0.17(-0.67%) |
Apr 18, 2017 | 25.31 | 25.31 | 25.23 | 25.28 | 14,898 | +0.04(+0.16%) |
Apr 17, 2017 | 25.15 | 25.27 | 25.15 | 25.24 | 2,705 | +0.07(+0.28%) |
Apr 13, 2017 | 25.33 | 25.33 | 25.17 | 25.17 | 1,728 | -0.17(-0.67%) |
Apr 12, 2017 | 25.43 | 25.44 | 25.33 | 25.34 | 7,119 | -0.09(-0.35%) |
Apr 11, 2017 | 25.34 | 25.48 | 25.28 | 25.43 | 9,966 | +0.05(+0.20%) |
Apr 10, 2017 | 25.28 | 25.38 | 25.28 | 25.38 | 4,662 | +0.12(+0.48%) |
Apr 07, 2017 | 25.34 | 25.34 | 25.26 | 25.26 | 3,704 | -0.01(-0.04%) |
Apr 06, 2017 | 25.29 | 25.29 | 25.24 | 25.27 | 1,482 | -0.02(-0.08%) |
Apr 05, 2017 | 25.28 | 25.32 | 25.28 | 25.29 | 3,092 | +0.02(+0.08%) |
Apr 04, 2017 | 25.11 | 25.27 | 25.11 | 25.27 | 1,774 | +0.18(+0.72%) |
Apr 03, 2017 | 25.13 | 25.13 | 25.04 | 25.09 | 5,400 | -0.02(-0.08%) |
Mar 31, 2017 | 25.03 | 25.12 | 25.03 | 25.11 | 2,725 | +0.01(+0.04%) |
Mar 30, 2017 | 25.14 | 25.14 | 25.10 | 25.10 | 1,151 | -0.09(-0.36%) |
Mar 29, 2017 | 24.99 | 25.19 | 24.99 | 25.19 | 5,719 | +0.23(+0.92%) |
Mar 28, 2017 | 24.90 | 24.99 | 24.90 | 24.96 | 2,755 | +0.06(+0.24%) |
Mar 27, 2017 | 24.73 | 24.90 | 24.65 | 24.90 | 2,703 | +0.10(+0.40%) |
Mar 24, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 662 | -0.08(-0.32%) |
Mar 23, 2017 | 24.78 | 24.91 | 24.78 | 24.88 | 3,567 | +0.13(+0.53%) |
Mar 22, 2017 | 24.72 | 24.76 | 24.63 | 24.75 | 2,388 | -0.05(-0.20%) |
Mar 21, 2017 | 24.98 | 25.00 | 24.80 | 24.80 | 6,551 | -0.13(-0.52%) |
Mar 20, 2017 | 24.96 | 25.01 | 24.90 | 24.93 | 19,251 | -0.07(-0.28%) |
Mar 17, 2017 | 25.11 | 25.11 | 24.97 | 25.00 | 14,444 | -0.11(-0.44%) |
Mar 16, 2017 | 25.15 | 25.20 | 25.07 | 25.11 | 27,231 | +0.13(+0.52%) |
Mar 15, 2017 | 24.74 | 24.98 | 24.74 | 24.98 | 4,861 | +0.32(+1.30%) |
Mar 14, 2017 | 24.86 | 24.86 | 24.64 | 24.66 | 5,405 | -0.29(-1.16%) |
Mar 13, 2017 | 24.82 | 24.95 | 24.82 | 24.95 | 6,102 | +0.17(+0.69%) |
Mar 10, 2017 | 24.66 | 24.79 | 24.62 | 24.78 | 1,895 | +0.28(+1.14%) |
Mar 09, 2017 | 24.60 | 24.73 | 24.50 | 24.50 | 6,657 | -0.15(-0.61%) |
Mar 08, 2017 | 24.82 | 24.85 | 24.65 | 24.65 | 3,446 | -0.25(-1.00%) |
Mar 07, 2017 | 24.88 | 24.94 | 24.86 | 24.90 | 5,532 | +0.00(+0.00%) |
Mar 06, 2017 | 24.88 | 24.93 | 24.84 | 24.90 | 7,961 | -0.16(-0.64%) |
Mar 03, 2017 | 24.98 | 25.06 | 24.93 | 25.06 | 2,357 | +0.13(+0.52%) |
Mar 02, 2017 | 25.16 | 25.19 | 24.93 | 24.93 | 7,575 | -0.33(-1.31%) |