Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.40 | 25.40 | 25.31 | 25.34 | 142,762 | -0.06(-0.24%) |
May 30, 2017 | 25.36 | 25.41 | 25.36 | 25.40 | 24,348 | +0.03(+0.12%) |
May 26, 2017 | 25.35 | 25.39 | 25.35 | 25.37 | 20,524 | +0.02(+0.08%) |
May 25, 2017 | 25.34 | 25.41 | 25.33 | 25.35 | 30,701 | -0.04(-0.16%) |
May 24, 2017 | 25.38 | 25.39 | 25.33 | 25.39 | 22,545 | +0.01(+0.04%) |
May 23, 2017 | 25.33 | 25.38 | 25.33 | 25.38 | 22,524 | +0.03(+0.12%) |
May 22, 2017 | 25.34 | 25.35 | 25.33 | 25.35 | 18,409 | +0.02(+0.08%) |
May 19, 2017 | 25.31 | 25.35 | 25.30 | 25.33 | 47,065 | +0.03(+0.12%) |
May 18, 2017 | 25.32 | 25.35 | 25.27 | 25.30 | 77,711 | -0.05(-0.20%) |
May 17, 2017 | 25.32 | 25.35 | 25.31 | 25.35 | 58,824 | +0.00(+0.00%) |
May 16, 2017 | 25.32 | 25.36 | 25.32 | 25.35 | 57,941 | +0.01(+0.04%) |
May 15, 2017 | 25.33 | 25.34 | 25.31 | 25.34 | 18,963 | +0.01(+0.04%) |
May 12, 2017 | 25.30 | 25.33 | 25.30 | 25.33 | 16,223 | +0.00(+0.00%) |
May 11, 2017 | 25.28 | 25.33 | 25.28 | 25.33 | 26,245 | +0.02(+0.08%) |
May 10, 2017 | 25.28 | 25.32 | 25.28 | 25.31 | 48,017 | +0.02(+0.08%) |
May 09, 2017 | 25.28 | 25.30 | 25.27 | 25.29 | 58,593 | +0.02(+0.08%) |
May 08, 2017 | 25.30 | 25.30 | 25.24 | 25.27 | 51,710 | -0.01(-0.04%) |
May 05, 2017 | 25.28 | 25.30 | 25.27 | 25.28 | 18,520 | -0.01(-0.04%) |
May 04, 2017 | 25.33 | 25.33 | 25.26 | 25.29 | 16,548 | -0.05(-0.20%) |
May 03, 2017 | 25.34 | 25.34 | 25.27 | 25.34 | 37,691 | +0.01(+0.04%) |
May 02, 2017 | 25.33 | 25.33 | 25.27 | 25.33 | 53,051 | +0.01(+0.04%) |
May 01, 2017 | 25.31 | 25.33 | 25.28 | 25.32 | 26,719 | +0.01(+0.04%) |
Apr 28, 2017 | 25.30 | 25.31 | 25.27 | 25.31 | 63,051 | +0.03(+0.12%) |
Apr 27, 2017 | 25.25 | 25.29 | 25.24 | 25.28 | 45,741 | +0.05(+0.20%) |
Apr 26, 2017 | 25.24 | 25.24 | 25.21 | 25.23 | 57,801 | +0.00(+0.00%) |
Apr 25, 2017 | 25.26 | 25.26 | 25.22 | 25.23 | 124,375 | -0.02(-0.08%) |
Apr 24, 2017 | 25.30 | 25.30 | 25.22 | 25.25 | 116,597 | -0.04(-0.16%) |
Apr 21, 2017 | 25.37 | 25.37 | 25.24 | 25.29 | 86,824 | -0.07(-0.28%) |
Apr 20, 2017 | 25.30 | 25.36 | 25.27 | 25.36 | 37,323 | +0.06(+0.24%) |
Apr 19, 2017 | 25.26 | 25.30 | 25.26 | 25.30 | 31,217 | +0.00(+0.00%) |
Apr 18, 2017 | 25.30 | 25.33 | 25.21 | 25.30 | 74,586 | -0.02(-0.08%) |
Apr 17, 2017 | 25.31 | 25.33 | 25.29 | 25.32 | 19,301 | +0.02(+0.08%) |
Apr 13, 2017 | 25.28 | 25.30 | 25.26 | 25.30 | 18,783 | +0.03(+0.12%) |
Apr 12, 2017 | 25.27 | 25.31 | 25.24 | 25.27 | 63,798 | -0.05(-0.20%) |
Apr 11, 2017 | 25.30 | 25.36 | 25.26 | 25.32 | 23,535 | -0.03(-0.12%) |
Apr 10, 2017 | 25.32 | 25.35 | 25.30 | 25.35 | 13,004 | +0.04(+0.16%) |
Apr 07, 2017 | 25.27 | 25.32 | 25.26 | 25.31 | 47,625 | +0.07(+0.28%) |
Apr 06, 2017 | 25.25 | 25.30 | 25.23 | 25.24 | 44,571 | -0.01(-0.04%) |
Apr 05, 2017 | 25.30 | 25.30 | 25.23 | 25.25 | 54,767 | -0.01(-0.04%) |
Apr 04, 2017 | 25.35 | 25.35 | 25.24 | 25.26 | 39,122 | -0.07(-0.28%) |
Apr 03, 2017 | 25.20 | 25.34 | 25.17 | 25.33 | 70,859 | +0.13(+0.52%) |
Mar 31, 2017 | 25.14 | 25.20 | 25.13 | 25.20 | 25,865 | +0.04(+0.16%) |
Mar 30, 2017 | 25.11 | 25.17 | 25.10 | 25.16 | 30,820 | +0.04(+0.16%) |
Mar 29, 2017 | 25.12 | 25.14 | 25.08 | 25.12 | 69,763 | -0.41(-1.61%) |
Mar 28, 2017 | 25.52 | 25.55 | 25.46 | 25.53 | 40,942 | +0.01(+0.04%) |
Mar 27, 2017 | 25.50 | 25.53 | 25.45 | 25.52 | 12,640 | +0.00(+0.00%) |
Mar 24, 2017 | 25.47 | 25.54 | 25.46 | 25.52 | 18,177 | +0.03(+0.12%) |
Mar 23, 2017 | 25.46 | 25.51 | 25.44 | 25.49 | 24,442 | +0.04(+0.16%) |
Mar 22, 2017 | 25.42 | 25.50 | 25.42 | 25.45 | 65,442 | +0.01(+0.04%) |
Mar 21, 2017 | 25.51 | 25.51 | 25.39 | 25.44 | 26,022 | -0.05(-0.20%) |
Mar 20, 2017 | 25.40 | 25.49 | 25.35 | 25.49 | 17,466 | +0.05(+0.20%) |
Mar 17, 2017 | 25.41 | 25.44 | 25.31 | 25.44 | 30,973 | +0.06(+0.24%) |
Mar 16, 2017 | 25.35 | 25.38 | 25.23 | 25.38 | 37,414 | +0.04(+0.16%) |
Mar 15, 2017 | 25.14 | 25.34 | 25.14 | 25.34 | 26,664 | +0.23(+0.92%) |
Mar 14, 2017 | 25.12 | 25.15 | 25.07 | 25.11 | 28,546 | -0.02(-0.08%) |
Mar 13, 2017 | 25.15 | 25.28 | 25.11 | 25.13 | 39,319 | -0.01(-0.04%) |
Mar 10, 2017 | 25.08 | 25.25 | 25.05 | 25.14 | 43,794 | -0.06(-0.24%) |
Mar 09, 2017 | 25.20 | 25.22 | 25.03 | 25.20 | 50,269 | -0.03(-0.12%) |
Mar 08, 2017 | 25.36 | 25.38 | 25.21 | 25.23 | 141,904 | -0.17(-0.67%) |
Mar 07, 2017 | 25.43 | 25.44 | 25.35 | 25.40 | 18,727 | -0.04(-0.16%) |
Mar 06, 2017 | 25.45 | 25.45 | 25.35 | 25.44 | 15,920 | +0.06(+0.24%) |
Mar 03, 2017 | 25.27 | 25.40 | 25.27 | 25.38 | 44,393 | +0.04(+0.16%) |
Mar 02, 2017 | 25.28 | 25.39 | 25.28 | 25.34 | 30,675 | +0.02(+0.08%) |