Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.09 | 25.14 | 25.07 | 25.07 | 1,481 | -0.10(-0.41%) |
May 30, 2017 | 25.18 | 25.18 | 25.13 | 25.17 | 6,911 | +0.04(+0.15%) |
May 26, 2017 | 25.15 | 25.15 | 25.13 | 25.13 | 2,906 | -0.06(-0.23%) |
May 25, 2017 | 25.19 | 25.21 | 25.18 | 25.19 | 2,779 | +0.09(+0.34%) |
May 24, 2017 | 25.16 | 25.16 | 25.07 | 25.11 | 3,090 | +0.09(+0.37%) |
May 22, 2017 | 25.01 | 25.01 | 25.01 | 0 | +0.02(+0.09%) | |
May 18, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.10(-0.41%) | |
May 17, 2017 | 25.34 | 25.34 | 24.99 | 25.09 | 3,913 | +0.00(+0.01%) |
May 16, 2017 | 25.11 | 25.11 | 25.09 | 25.09 | 3,789 | +0.06(+0.24%) |
May 15, 2017 | 25.11 | 25.13 | 25.00 | 25.03 | 2,131 | -0.11(-0.44%) |
May 11, 2017 | 25.14 | 7 | +0.12(+0.48%) | |||
May 09, 2017 | 25.02 | 25.02 | 25.02 | 0 | -0.03(-0.12%) | |
May 08, 2017 | 24.99 | 25.05 | 24.98 | 25.05 | 5,220 | +0.05(+0.20%) |
May 05, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 2,075 | +0.02(+0.10%) |
May 04, 2017 | 25.00 | 25.00 | 24.96 | 24.98 | 2,903 | -0.04(-0.18%) |
May 03, 2017 | 25.04 | 25.04 | 24.98 | 25.02 | 8,338 | +0.03(+0.12%) |
May 02, 2017 | 24.97 | 25.05 | 24.84 | 24.99 | 1,300 | +0.04(+0.16%) |
May 01, 2017 | 25.04 | 25.04 | 24.94 | 24.95 | 10,341 | -0.07(-0.28%) |
Apr 28, 2017 | 24.99 | 25.02 | 24.99 | 25.02 | 1,870 | +0.00(+0.00%) |
Apr 27, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 486 | +0.10(+0.40%) |
Apr 26, 2017 | 24.95 | 24.95 | 24.92 | 24.92 | 301 | +0.08(+0.33%) |
Apr 25, 2017 | 24.84 | 24.84 | 24.84 | 24.84 | 249 | -0.09(-0.37%) |
Apr 24, 2017 | 24.82 | 24.93 | 24.82 | 24.93 | 10,571 | +0.09(+0.35%) |
Apr 21, 2017 | 24.93 | 24.93 | 24.84 | 24.84 | 881 | +0.02(+0.08%) |
Apr 20, 2017 | 24.93 | 24.93 | 24.82 | 24.82 | 673 | +0.03(+0.13%) |
Apr 19, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 1,252 | -0.02(-0.08%) |
Apr 18, 2017 | 24.86 | 24.94 | 24.81 | 24.81 | 926 | -0.13(-0.52%) |
Apr 17, 2017 | 24.94 | 24.94 | 24.94 | 24.94 | 191 | -0.00(-0.01%) |
Apr 12, 2017 | 24.94 | 24.94 | 24.94 | 0 | -0.06(-0.23%) | |
Apr 11, 2017 | 25.05 | 25.05 | 25.00 | 25.00 | 668 | +0.02(+0.08%) |
Apr 10, 2017 | 25.04 | 25.04 | 24.98 | 24.98 | 1,415 | -0.02(-0.08%) |
Apr 07, 2017 | 24.97 | 25.00 | 24.94 | 25.00 | 1,457 | -0.14(-0.56%) |
Apr 06, 2017 | 24.95 | 25.14 | 24.95 | 25.14 | 4,617 | +0.15(+0.59%) |
Apr 04, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.10(-0.39%) | |
Apr 03, 2017 | 25.05 | 25.11 | 25.05 | 25.09 | 1,435 | +0.01(+0.04%) |
Mar 31, 2017 | 25.09 | 25.13 | 25.08 | 25.08 | 4,520 | -0.02(-0.08%) |
Mar 30, 2017 | 25.11 | 25.11 | 25.10 | 25.10 | 1,039 | +0.01(+0.04%) |
Mar 29, 2017 | 25.10 | 25.10 | 25.02 | 25.09 | 4,478 | +0.07(+0.26%) |
Mar 28, 2017 | 25.01 | 25.04 | 25.01 | 25.02 | 783 | -0.03(-0.12%) |
Mar 27, 2017 | 25.07 | 25.07 | 24.97 | 25.05 | 1,880 | +0.04(+0.14%) |
Mar 24, 2017 | 25.09 | 25.09 | 25.02 | 25.02 | 5,666 | +0.07(+0.30%) |
Mar 23, 2017 | 25.06 | 25.06 | 24.95 | 24.95 | 1,888 | -0.11(-0.42%) |
Mar 22, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 968 | +0.02(+0.06%) |
Mar 20, 2017 | 25.04 | 3 | -0.07(-0.30%) | |||
Mar 17, 2017 | 25.12 | 25.12 | 25.11 | 25.11 | 319 | -0.02(-0.08%) |
Mar 16, 2017 | 25.10 | 25.13 | 25.05 | 25.13 | 1,985 | +0.03(+0.12%) |
Mar 15, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 168 | +0.10(+0.40%) |
Mar 14, 2017 | 25.05 | 25.05 | 24.99 | 25.00 | 301 | -0.06(-0.24%) |
Mar 13, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 712 | -0.01(-0.04%) |
Mar 10, 2017 | 25.04 | 25.08 | 25.00 | 25.07 | 2,179 | +0.07(+0.28%) |
Mar 09, 2017 | 25.02 | 25.02 | 25.00 | 25.00 | 879 | -0.05(-0.19%) |
Mar 08, 2017 | 25.05 | 25.05 | 25.04 | 25.05 | 5,294 | -0.05(-0.21%) |
Mar 07, 2017 | 25.15 | 25.15 | 25.06 | 25.10 | 1,460 | -0.11(-0.44%) |
Mar 06, 2017 | 25.21 | 25.21 | 25.21 | 25.21 | 173 | +0.11(+0.43%) |
Mar 03, 2017 | 25.23 | 25.24 | 25.10 | 25.10 | 2,735 | -0.11(-0.43%) |
Mar 02, 2017 | 25.22 | 25.22 | 25.19 | 25.21 | 2,590 | -0.03(-0.12%) |