Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 332 | -0.03(-0.12%) |
May 30, 2017 | 24.44 | 24.60 | 24.44 | 24.53 | 8,553 | +0.00(+0.01%) |
May 26, 2017 | 24.44 | 24.55 | 24.39 | 24.52 | 5,271 | +0.05(+0.19%) |
May 25, 2017 | 24.47 | 24.56 | 24.47 | 24.48 | 8,189 | +0.23(+0.93%) |
May 24, 2017 | 24.23 | 24.27 | 24.22 | 24.25 | 3,676 | +0.00(+0.02%) |
May 23, 2017 | 24.23 | 24.25 | 24.23 | 24.25 | 2,814 | -0.12(-0.50%) |
May 22, 2017 | 24.33 | 24.37 | 24.28 | 24.37 | 8,259 | +0.14(+0.57%) |
May 19, 2017 | 24.16 | 24.23 | 24.15 | 24.23 | 11,280 | +0.02(+0.10%) |
May 18, 2017 | 24.04 | 24.21 | 24.04 | 24.21 | 5,971 | +0.00(+0.01%) |
May 17, 2017 | 24.34 | 24.38 | 24.20 | 24.20 | 1,450 | -0.52(-2.10%) |
May 16, 2017 | 24.77 | 24.78 | 24.72 | 24.72 | 1,559 | -0.19(-0.75%) |
May 15, 2017 | 25.06 | 25.06 | 24.89 | 24.91 | 60,586 | -0.24(-0.94%) |
May 12, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 89 | +0.00(+0.00%) |
May 11, 2017 | 25.03 | 25.15 | 25.03 | 25.15 | 1,994 | -0.19(-0.73%) |
May 10, 2017 | 25.26 | 25.37 | 25.25 | 25.33 | 5,146 | +0.02(+0.06%) |
May 09, 2017 | 25.28 | 25.32 | 25.26 | 25.32 | 2,430 | +0.05(+0.21%) |
May 08, 2017 | 25.30 | 25.34 | 25.23 | 25.26 | 6,598 | -0.05(-0.19%) |
May 05, 2017 | 25.28 | 25.33 | 25.18 | 25.31 | 30,832 | +0.16(+0.65%) |
May 04, 2017 | 25.14 | 25.16 | 25.10 | 25.15 | 86,504 | +0.00(+0.00%) |
May 03, 2017 | 25.07 | 25.15 | 25.02 | 25.15 | 131,115 | -0.02(-0.08%) |
May 02, 2017 | 25.12 | 25.18 | 25.05 | 25.17 | 41,398 | -0.06(-0.23%) |
May 01, 2017 | 25.36 | 25.36 | 25.14 | 25.22 | 5,372 | -0.00(-0.01%) |
Apr 28, 2017 | 25.22 | 25.24 | 25.17 | 25.22 | 3,345 | -0.25(-1.00%) |
Apr 27, 2017 | 25.48 | 25.48 | 25.48 | 25.48 | 261 | +0.01(+0.04%) |
Apr 26, 2017 | 25.38 | 25.48 | 25.38 | 25.47 | 2,602 | +0.19(+0.74%) |
Apr 25, 2017 | 25.38 | 25.38 | 25.23 | 25.28 | 7,547 | +0.09(+0.35%) |
Apr 24, 2017 | 25.04 | 25.23 | 25.04 | 25.19 | 5,618 | +0.20(+0.79%) |
Apr 21, 2017 | 24.94 | 25.01 | 24.90 | 25.00 | 2,120 | -0.08(-0.34%) |
Apr 20, 2017 | 24.82 | 25.09 | 24.82 | 25.08 | 3,494 | +0.41(+1.65%) |
Apr 19, 2017 | 24.71 | 24.76 | 24.67 | 24.67 | 1,798 | +0.14(+0.56%) |
Apr 18, 2017 | 24.55 | 24.55 | 24.40 | 24.54 | 3,972 | -0.05(-0.19%) |
Apr 17, 2017 | 24.47 | 24.58 | 24.47 | 24.58 | 5,475 | +0.17(+0.71%) |
Apr 13, 2017 | 24.54 | 24.54 | 24.41 | 24.41 | 6,439 | -0.13(-0.52%) |
Apr 12, 2017 | 24.58 | 24.67 | 24.54 | 24.54 | 1,678 | -0.10(-0.40%) |
Apr 11, 2017 | 24.45 | 24.66 | 24.45 | 24.64 | 13,247 | +0.03(+0.12%) |
Apr 10, 2017 | 24.50 | 24.67 | 24.50 | 24.61 | 4,141 | +0.11(+0.44%) |
Apr 07, 2017 | 24.50 | 24.50 | 24.43 | 24.50 | 5,708 | +0.04(+0.16%) |
Apr 06, 2017 | 24.46 | 24.49 | 24.42 | 24.46 | 6,153 | +0.09(+0.36%) |
Apr 05, 2017 | 24.86 | 24.86 | 24.37 | 24.37 | 6,405 | -0.07(-0.28%) |
Apr 04, 2017 | 24.47 | 24.47 | 24.34 | 24.44 | 4,572 | -0.13(-0.52%) |
Apr 03, 2017 | 24.81 | 24.81 | 24.47 | 24.57 | 33,855 | -0.31(-1.26%) |
Mar 31, 2017 | 24.86 | 24.91 | 24.83 | 24.88 | 2,690 | +0.05(+0.20%) |
Mar 30, 2017 | 24.79 | 24.87 | 24.79 | 24.83 | 5,970 | +0.07(+0.28%) |
Mar 29, 2017 | 24.66 | 24.77 | 24.66 | 24.76 | 1,487 | +0.16(+0.64%) |
Mar 28, 2017 | 24.37 | 24.61 | 24.37 | 24.61 | 2,488 | +0.20(+0.80%) |
Mar 27, 2017 | 24.26 | 24.41 | 24.25 | 24.41 | 1,181 | -0.01(-0.04%) |
Mar 24, 2017 | 24.42 | 24.42 | 24.35 | 24.42 | 3,245 | +0.08(+0.32%) |
Mar 23, 2017 | 24.24 | 24.51 | 24.24 | 24.34 | 4,367 | +0.11(+0.44%) |
Mar 22, 2017 | 24.20 | 24.31 | 24.18 | 24.23 | 3,137 | +0.03(+0.12%) |
Mar 21, 2017 | 24.68 | 24.68 | 24.20 | 24.20 | 2,983 | -0.35(-1.44%) |
Mar 20, 2017 | 24.66 | 24.68 | 24.56 | 24.56 | 10,391 | -0.31(-1.26%) |
Mar 17, 2017 | 24.85 | 24.87 | 24.85 | 24.87 | 801 | +0.02(+0.08%) |
Mar 16, 2017 | 24.85 | 24.94 | 24.80 | 24.85 | 11,626 | +0.13(+0.54%) |
Mar 15, 2017 | 24.75 | 24.75 | 24.71 | 24.72 | 1,258 | +0.07(+0.28%) |
Mar 14, 2017 | 24.68 | 24.68 | 24.59 | 24.65 | 2,462 | -0.03(-0.10%) |
Mar 13, 2017 | 24.69 | 24.77 | 24.66 | 24.68 | 102,721 | -0.08(-0.32%) |
Mar 10, 2017 | 24.80 | 24.81 | 24.69 | 24.75 | 11,137 | +0.14(+0.56%) |
Mar 09, 2017 | 24.71 | 24.71 | 24.59 | 24.62 | 1,574 | -0.10(-0.42%) |
Mar 08, 2017 | 24.55 | 24.81 | 24.55 | 24.72 | 3,669 | +0.19(+0.76%) |
Mar 07, 2017 | 24.56 | 24.59 | 24.51 | 24.53 | 4,415 | -0.16(-0.64%) |
Mar 06, 2017 | 24.86 | 24.86 | 24.59 | 24.69 | 3,968 | -0.09(-0.38%) |
Mar 03, 2017 | 24.86 | 24.88 | 24.76 | 24.79 | 10,687 | -0.10(-0.42%) |
Mar 02, 2017 | 24.79 | 24.90 | 24.79 | 24.89 | 5,725 | +0.02(+0.09%) |