Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.66 | 25.66 | 25.51 | 25.54 | 38,625 | -0.01(-0.04%) |
May 30, 2017 | 25.57 | 25.58 | 25.54 | 25.55 | 319,227 | -0.08(-0.31%) |
May 29, 2017 | 25.60 | 25.69 | 25.57 | 25.63 | 5,323 | +0.03(+0.12%) |
May 26, 2017 | 25.60 | 25.61 | 25.58 | 25.60 | 15,865 | -0.07(-0.27%) |
May 25, 2017 | 25.66 | 25.68 | 25.61 | 25.67 | 26,431 | +0.04(+0.16%) |
May 24, 2017 | 25.63 | 25.63 | 25.59 | 25.63 | 22,759 | -0.01(-0.04%) |
May 23, 2017 | 25.63 | 25.65 | 25.58 | 25.64 | 28,228 | +0.10(+0.39%) |
May 19, 2017 | 25.45 | 25.56 | 25.45 | 25.54 | 43,209 | +0.12(+0.47%) |
May 18, 2017 | 25.21 | 25.44 | 25.21 | 25.42 | 25,785 | +0.12(+0.47%) |
May 17, 2017 | 25.59 | 25.59 | 25.30 | 25.30 | 97,786 | -0.47(-1.84%) |
May 16, 2017 | 25.80 | 25.83 | 25.74 | 25.77 | 17,439 | +0.00(+0.02%) |
May 15, 2017 | 25.67 | 25.77 | 25.67 | 25.77 | 28,903 | +0.09(+0.35%) |
May 12, 2017 | 25.61 | 25.68 | 25.59 | 25.68 | 20,255 | +0.04(+0.14%) |
May 11, 2017 | 25.64 | 25.65 | 25.53 | 25.64 | 20,277 | -0.05(-0.21%) |
May 10, 2017 | 25.68 | 25.70 | 25.65 | 25.70 | 25,951 | +0.05(+0.19%) |
May 09, 2017 | 25.65 | 25.68 | 25.61 | 25.65 | 33,858 | +0.07(+0.27%) |
May 08, 2017 | 25.58 | 25.58 | 25.53 | 25.58 | 45,030 | -0.05(-0.20%) |
May 05, 2017 | 25.46 | 25.63 | 25.43 | 25.63 | 25,186 | +0.24(+0.95%) |
May 04, 2017 | 25.34 | 25.40 | 25.31 | 25.39 | 19,636 | +0.12(+0.47%) |
May 03, 2017 | 25.17 | 25.29 | 25.16 | 25.27 | 34,385 | +0.04(+0.16%) |
May 02, 2017 | 25.21 | 25.23 | 25.17 | 25.23 | 32,671 | +0.10(+0.40%) |
May 01, 2017 | 25.03 | 25.16 | 25.03 | 25.13 | 42,092 | +0.13(+0.52%) |
Apr 28, 2017 | 25.00 | 25.02 | 24.96 | 25.00 | 28,149 | -0.05(-0.18%) |
Apr 27, 2017 | 25.04 | 25.08 | 25.01 | 25.05 | 21,050 | +0.05(+0.18%) |
Apr 26, 2017 | 25.06 | 25.12 | 25.00 | 25.00 | 48,794 | -0.02(-0.08%) |
Apr 25, 2017 | 25.01 | 25.06 | 24.98 | 25.02 | 44,220 | +0.17(+0.68%) |
Apr 24, 2017 | 24.78 | 24.88 | 24.78 | 24.85 | 67,055 | +0.51(+2.10%) |
Apr 21, 2017 | 24.35 | 24.35 | 24.28 | 24.34 | 24,623 | +0.02(+0.08%) |
Apr 20, 2017 | 24.28 | 24.35 | 24.26 | 24.32 | 17,399 | +0.21(+0.87%) |
Apr 19, 2017 | 24.21 | 24.23 | 24.10 | 24.11 | 15,076 | -0.01(-0.04%) |
Apr 18, 2017 | 24.19 | 24.24 | 24.06 | 24.12 | 252,488 | -0.34(-1.39%) |
Apr 17, 2017 | 24.35 | 24.46 | 24.35 | 24.46 | 25,562 | +0.11(+0.45%) |
Apr 13, 2017 | 24.40 | 24.44 | 24.34 | 24.35 | 25,030 | -0.12(-0.49%) |
Apr 12, 2017 | 24.58 | 24.58 | 24.47 | 24.47 | 7,360 | -0.14(-0.57%) |
Apr 11, 2017 | 24.60 | 24.62 | 24.48 | 24.61 | 28,871 | +0.00(+0.00%) |
Apr 10, 2017 | 24.59 | 24.62 | 24.57 | 24.61 | 17,838 | -0.05(-0.20%) |
Apr 07, 2017 | 24.56 | 24.69 | 24.56 | 24.66 | 15,597 | +0.14(+0.57%) |
Apr 06, 2017 | 24.49 | 24.58 | 24.49 | 24.52 | 25,499 | +0.04(+0.16%) |
Apr 05, 2017 | 24.67 | 24.70 | 24.47 | 24.48 | 50,152 | -0.16(-0.65%) |
Apr 04, 2017 | 24.56 | 24.64 | 24.54 | 24.64 | 18,750 | +0.01(+0.04%) |
Apr 03, 2017 | 24.66 | 24.67 | 24.48 | 24.63 | 33,229 | -0.03(-0.12%) |
Mar 31, 2017 | 24.60 | 24.69 | 24.59 | 24.66 | 35,742 | -0.07(-0.28%) |
Mar 30, 2017 | 24.63 | 24.73 | 24.63 | 24.73 | 29,809 | +0.05(+0.20%) |
Mar 29, 2017 | 24.63 | 24.70 | 24.61 | 24.68 | 20,836 | +0.01(+0.04%) |
Mar 28, 2017 | 24.47 | 24.67 | 24.43 | 24.67 | 19,294 | +0.24(+0.98%) |
Mar 27, 2017 | 24.28 | 24.44 | 24.27 | 24.43 | 37,111 | -0.05(-0.20%) |
Mar 24, 2017 | 24.45 | 24.51 | 24.41 | 24.48 | 21,104 | +0.07(+0.31%) |
Mar 23, 2017 | 24.31 | 24.45 | 24.31 | 24.41 | 22,326 | +0.05(+0.23%) |
Mar 22, 2017 | 24.29 | 24.36 | 24.22 | 24.35 | 49,497 | -0.01(-0.04%) |
Mar 21, 2017 | 24.67 | 24.72 | 24.36 | 24.36 | 63,371 | -0.26(-1.06%) |
Mar 20, 2017 | 24.69 | 24.70 | 24.60 | 24.62 | 52,725 | -0.04(-0.16%) |
Mar 17, 2017 | 24.66 | 24.68 | 24.61 | 24.66 | 32,088 | +0.02(+0.08%) |
Mar 16, 2017 | 24.66 | 24.68 | 24.60 | 24.64 | 19,320 | +0.06(+0.24%) |
Mar 15, 2017 | 24.53 | 24.59 | 24.53 | 24.58 | 22,946 | +0.09(+0.37%) |
Mar 14, 2017 | 24.46 | 24.49 | 24.43 | 24.49 | 16,441 | -0.13(-0.53%) |
Mar 13, 2017 | 24.54 | 24.62 | 24.54 | 24.62 | 26,698 | +0.12(+0.49%) |
Mar 10, 2017 | 24.50 | 24.54 | 24.45 | 24.50 | 53,401 | +0.11(+0.45%) |
Mar 09, 2017 | 24.30 | 24.39 | 24.30 | 24.39 | 49,396 | +0.11(+0.45%) |
Mar 08, 2017 | 24.39 | 24.39 | 24.28 | 24.28 | 70,484 | -0.02(-0.08%) |
Mar 07, 2017 | 24.33 | 24.34 | 24.29 | 24.30 | 29,149 | -0.06(-0.27%) |
Mar 06, 2017 | 24.28 | 24.38 | 24.28 | 24.36 | 39,240 | -0.05(-0.18%) |
Mar 03, 2017 | 24.41 | 24.45 | 24.38 | 24.41 | 44,820 | +0.02(+0.08%) |
Mar 02, 2017 | 24.44 | 24.46 | 24.39 | 24.39 | 29,982 | -0.06(-0.25%) |