Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.33 | 25.33 | 25.13 | 25.26 | 45,503 | +0.00(+0.00%) |
May 30, 2017 | 25.24 | 25.30 | 25.18 | 25.26 | 61,615 | +0.01(+0.03%) |
May 26, 2017 | 25.38 | 25.38 | 25.18 | 25.25 | 28,860 | -0.02(-0.08%) |
May 25, 2017 | 25.28 | 25.32 | 25.23 | 25.27 | 44,651 | +0.07(+0.26%) |
May 24, 2017 | 25.20 | 25.22 | 25.15 | 25.20 | 29,304 | +0.08(+0.30%) |
May 23, 2017 | 25.20 | 25.20 | 25.08 | 25.13 | 57,865 | +0.02(+0.09%) |
May 22, 2017 | 25.00 | 25.13 | 25.00 | 25.10 | 48,896 | +0.14(+0.58%) |
May 19, 2017 | 24.87 | 25.03 | 24.76 | 24.96 | 105,051 | +0.15(+0.60%) |
May 18, 2017 | 24.74 | 24.81 | 24.61 | 24.81 | 79,645 | +0.07(+0.30%) |
May 17, 2017 | 24.84 | 24.87 | 24.74 | 24.74 | 72,613 | -0.19(-0.78%) |
May 16, 2017 | 25.11 | 25.11 | 24.89 | 24.93 | 75,055 | -0.14(-0.54%) |
May 15, 2017 | 24.91 | 25.15 | 24.91 | 25.07 | 63,371 | +0.15(+0.61%) |
May 12, 2017 | 25.00 | 25.00 | 24.89 | 24.92 | 42,407 | -0.06(-0.23%) |
May 11, 2017 | 25.17 | 25.17 | 24.92 | 24.98 | 47,700 | -0.22(-0.88%) |
May 10, 2017 | 25.09 | 25.20 | 25.07 | 25.20 | 86,466 | +0.14(+0.57%) |
May 09, 2017 | 25.14 | 25.14 | 24.99 | 25.05 | 63,774 | -0.06(-0.26%) |
May 08, 2017 | 25.24 | 25.24 | 25.03 | 25.12 | 100,864 | -0.06(-0.26%) |
May 05, 2017 | 24.98 | 25.19 | 24.98 | 25.18 | 68,807 | +0.24(+0.98%) |
May 04, 2017 | 25.06 | 25.06 | 24.80 | 24.94 | 68,278 | -0.09(-0.37%) |
May 03, 2017 | 25.10 | 25.14 | 24.99 | 25.03 | 50,787 | -0.11(-0.43%) |
May 02, 2017 | 25.20 | 25.20 | 25.12 | 25.14 | 44,856 | -0.01(-0.03%) |
May 01, 2017 | 25.26 | 25.26 | 25.11 | 25.15 | 115,920 | -0.07(-0.28%) |
Apr 28, 2017 | 25.39 | 25.39 | 25.15 | 25.22 | 68,796 | -0.11(-0.45%) |
Apr 27, 2017 | 25.46 | 25.46 | 25.33 | 25.33 | 27,169 | -0.09(-0.34%) |
Apr 26, 2017 | 25.56 | 25.58 | 25.40 | 25.42 | 74,915 | -0.14(-0.53%) |
Apr 25, 2017 | 25.52 | 25.56 | 25.47 | 25.56 | 58,619 | +0.12(+0.48%) |
Apr 24, 2017 | 25.56 | 25.56 | 25.33 | 25.43 | 67,022 | +0.12(+0.48%) |
Apr 21, 2017 | 25.46 | 25.46 | 25.30 | 25.31 | 23,266 | -0.13(-0.51%) |
Apr 20, 2017 | 25.42 | 25.46 | 25.32 | 25.44 | 46,130 | +0.11(+0.43%) |
Apr 19, 2017 | 25.49 | 25.49 | 25.32 | 25.33 | 28,633 | -0.10(-0.40%) |
Apr 18, 2017 | 25.36 | 25.45 | 25.36 | 25.43 | 48,935 | +0.04(+0.14%) |
Apr 17, 2017 | 25.33 | 25.41 | 25.28 | 25.40 | 43,113 | +0.14(+0.57%) |
Apr 13, 2017 | 25.41 | 25.46 | 25.23 | 25.26 | 53,784 | -0.16(-0.62%) |
Apr 12, 2017 | 25.46 | 25.47 | 25.36 | 25.41 | 41,744 | -0.04(-0.17%) |
Apr 11, 2017 | 25.41 | 25.47 | 25.31 | 25.46 | 34,705 | +0.04(+0.17%) |
Apr 10, 2017 | 25.36 | 25.48 | 25.35 | 25.41 | 59,706 | +0.09(+0.37%) |
Apr 07, 2017 | 25.38 | 25.42 | 25.32 | 25.32 | 44,799 | -0.06(-0.25%) |
Apr 06, 2017 | 25.27 | 25.43 | 25.20 | 25.38 | 45,431 | +0.16(+0.63%) |
Apr 05, 2017 | 25.29 | 25.46 | 25.19 | 25.23 | 53,279 | -0.06(-0.26%) |
Apr 04, 2017 | 25.26 | 25.30 | 25.18 | 25.29 | 50,114 | +0.04(+0.14%) |
Apr 03, 2017 | 25.38 | 25.38 | 25.12 | 25.26 | 65,424 | -0.07(-0.28%) |
Mar 31, 2017 | 25.35 | 25.43 | 25.32 | 25.33 | 60,721 | +0.00(+0.00%) |
Mar 30, 2017 | 25.29 | 25.34 | 25.18 | 25.33 | 65,398 | +0.03(+0.11%) |
Mar 29, 2017 | 25.15 | 25.31 | 25.11 | 25.30 | 48,419 | +0.09(+0.37%) |
Mar 28, 2017 | 24.92 | 25.24 | 24.91 | 25.20 | 68,178 | +0.19(+0.78%) |
Mar 27, 2017 | 24.96 | 25.14 | 24.91 | 25.01 | 109,572 | -0.08(-0.32%) |
Mar 24, 2017 | 25.15 | 25.18 | 25.00 | 25.09 | 38,254 | -0.01(-0.06%) |
Mar 23, 2017 | 25.13 | 25.27 | 25.05 | 25.10 | 91,106 | -0.01(-0.06%) |
Mar 22, 2017 | 25.03 | 25.12 | 24.92 | 25.12 | 75,392 | +0.03(+0.11%) |
Mar 21, 2017 | 25.33 | 25.35 | 25.03 | 25.09 | 100,010 | -0.23(-0.91%) |
Mar 20, 2017 | 25.35 | 25.43 | 25.25 | 25.32 | 74,607 | -0.09(-0.37%) |
Mar 17, 2017 | 25.53 | 25.53 | 25.37 | 25.41 | 70,927 | +0.07(+0.28%) |
Mar 16, 2017 | 25.45 | 25.66 | 25.31 | 25.34 | 73,316 | -0.11(-0.45%) |
Mar 15, 2017 | 25.15 | 25.52 | 25.15 | 25.46 | 66,319 | +0.36(+1.45%) |
Mar 14, 2017 | 25.12 | 25.12 | 24.96 | 25.09 | 52,743 | -0.10(-0.40%) |
Mar 13, 2017 | 25.19 | 25.24 | 25.11 | 25.19 | 71,281 | +0.01(+0.03%) |
Mar 10, 2017 | 25.20 | 25.25 | 25.06 | 25.19 | 96,847 | +0.13(+0.51%) |
Mar 09, 2017 | 25.20 | 25.24 | 24.96 | 25.06 | 74,933 | -0.15(-0.59%) |
Mar 08, 2017 | 25.34 | 25.34 | 25.16 | 25.21 | 81,735 | -0.14(-0.56%) |
Mar 07, 2017 | 25.49 | 25.49 | 25.32 | 25.35 | 58,713 | -0.16(-0.64%) |
Mar 06, 2017 | 25.91 | 25.91 | 25.42 | 25.51 | 82,523 | -0.14(-0.56%) |
Mar 03, 2017 | 25.71 | 25.71 | 25.52 | 25.66 | 65,985 | -0.06(-0.22%) |
Mar 02, 2017 | 25.81 | 25.81 | 25.68 | 25.71 | 66,762 | -0.06(-0.25%) |