Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.27 | 25.36 | 25.16 | 25.20 | 2,043,625 | -0.04(-0.16%) |
May 30, 2017 | 25.30 | 25.36 | 25.23 | 25.24 | 1,136,461 | -0.07(-0.28%) |
May 26, 2017 | 25.47 | 25.52 | 25.24 | 25.31 | 1,709,682 | -0.16(-0.62%) |
May 25, 2017 | 25.42 | 25.58 | 25.33 | 25.47 | 1,318,635 | +0.09(+0.37%) |
May 24, 2017 | 25.21 | 25.41 | 25.21 | 25.37 | 1,329,825 | +0.14(+0.56%) |
May 23, 2017 | 25.22 | 25.33 | 25.19 | 25.23 | 2,522,572 | +0.03(+0.13%) |
May 22, 2017 | 25.13 | 25.28 | 25.09 | 25.20 | 1,733,903 | +0.06(+0.25%) |
May 19, 2017 | 24.97 | 25.25 | 24.87 | 25.13 | 1,766,736 | +0.14(+0.57%) |
May 18, 2017 | 24.87 | 25.04 | 24.75 | 24.99 | 3,105,227 | +0.05(+0.19%) |
May 17, 2017 | 24.71 | 25.06 | 24.71 | 24.94 | 3,766,464 | +0.16(+0.64%) |
May 16, 2017 | 24.90 | 24.90 | 24.73 | 24.79 | 1,731,133 | -0.13(-0.51%) |
May 15, 2017 | 24.80 | 25.04 | 24.80 | 24.91 | 3,009,424 | +0.11(+0.45%) |
May 12, 2017 | 24.89 | 24.92 | 24.77 | 24.80 | 1,905,177 | -0.09(-0.38%) |
May 11, 2017 | 24.90 | 24.92 | 24.70 | 24.90 | 2,527,654 | -0.12(-0.47%) |
May 10, 2017 | 24.88 | 25.10 | 24.83 | 25.02 | 1,922,309 | +0.13(+0.54%) |
May 09, 2017 | 24.94 | 24.98 | 24.79 | 24.88 | 2,238,316 | -0.09(-0.38%) |
May 08, 2017 | 25.08 | 25.18 | 24.85 | 24.98 | 1,618,242 | -0.13(-0.54%) |
May 05, 2017 | 24.94 | 25.12 | 24.94 | 25.11 | 2,171,524 | +0.20(+0.79%) |
May 04, 2017 | 24.76 | 24.94 | 24.63 | 24.91 | 1,806,240 | +0.02(+0.10%) |
May 03, 2017 | 25.16 | 25.25 | 24.83 | 24.89 | 2,773,428 | -0.31(-1.22%) |
May 02, 2017 | 25.17 | 25.29 | 25.09 | 25.20 | 2,333,668 | +0.01(+0.03%) |
May 01, 2017 | 25.07 | 25.23 | 24.98 | 25.19 | 3,333,913 | +0.16(+0.63%) |
Apr 28, 2017 | 25.14 | 25.17 | 24.90 | 25.03 | 2,297,100 | -0.14(-0.57%) |
Apr 27, 2017 | 25.17 | 25.32 | 25.13 | 25.17 | 1,816,403 | +0.02(+0.06%) |
Apr 26, 2017 | 25.32 | 25.38 | 25.13 | 25.16 | 1,883,283 | -0.21(-0.84%) |
Apr 25, 2017 | 25.36 | 25.41 | 25.27 | 25.37 | 1,844,144 | +0.06(+0.22%) |
Apr 24, 2017 | 25.67 | 25.70 | 25.13 | 25.32 | 2,437,857 | -0.25(-0.99%) |
Apr 21, 2017 | 25.62 | 25.73 | 25.51 | 25.57 | 3,005,180 | -0.09(-0.34%) |
Apr 20, 2017 | 25.64 | 25.69 | 25.53 | 25.66 | 3,407,672 | -0.01(-0.03%) |
Apr 19, 2017 | 25.74 | 25.78 | 25.63 | 25.66 | 2,140,362 | -0.06(-0.22%) |
Apr 18, 2017 | 25.59 | 25.75 | 25.54 | 25.72 | 5,087,119 | +0.06(+0.25%) |
Apr 17, 2017 | 25.39 | 25.66 | 25.39 | 25.66 | 2,532,396 | +0.29(+1.15%) |
Apr 13, 2017 | 25.42 | 25.48 | 25.35 | 25.36 | 2,594,595 | -0.06(-0.22%) |
Apr 12, 2017 | 25.42 | 25.53 | 25.37 | 25.42 | 2,293,948 | -0.04(-0.16%) |
Apr 11, 2017 | 25.36 | 25.50 | 25.33 | 25.46 | 2,056,813 | +0.12(+0.47%) |
Apr 10, 2017 | 25.23 | 25.37 | 25.14 | 25.34 | 1,863,959 | +0.17(+0.69%) |
Apr 07, 2017 | 25.13 | 25.26 | 25.09 | 25.17 | 1,771,491 | +0.03(+0.13%) |
Apr 06, 2017 | 24.98 | 25.15 | 24.87 | 25.13 | 1,738,197 | +0.14(+0.57%) |
Apr 05, 2017 | 24.98 | 25.13 | 24.95 | 24.99 | 2,674,558 | +0.04(+0.16%) |
Apr 04, 2017 | 25.02 | 25.15 | 24.93 | 24.95 | 2,196,888 | -0.07(-0.28%) |
Apr 03, 2017 | 25.04 | 25.07 | 24.92 | 25.02 | 2,373,793 | +0.03(+0.13%) |
Mar 31, 2017 | 24.85 | 25.07 | 24.82 | 24.99 | 2,613,572 | +0.11(+0.44%) |
Mar 30, 2017 | 24.77 | 24.90 | 24.62 | 24.88 | 2,387,999 | +0.06(+0.22%) |
Mar 29, 2017 | 24.68 | 24.83 | 24.64 | 24.83 | 2,063,908 | +0.09(+0.35%) |
Mar 28, 2017 | 24.58 | 24.77 | 24.47 | 24.74 | 2,828,652 | +0.14(+0.58%) |
Mar 27, 2017 | 24.74 | 24.83 | 24.54 | 24.60 | 4,623,114 | -0.20(-0.80%) |
Mar 24, 2017 | 24.87 | 24.94 | 24.73 | 24.79 | 4,906,662 | -0.02(-0.10%) |
Mar 23, 2017 | 24.60 | 24.96 | 24.60 | 24.82 | 2,823,962 | +0.18(+0.74%) |
Mar 22, 2017 | 24.63 | 24.66 | 24.41 | 24.64 | 3,913,988 | +0.06(+0.22%) |
Mar 21, 2017 | 24.68 | 24.79 | 24.57 | 24.58 | 4,077,967 | -0.04(-0.16%) |
Mar 20, 2017 | 24.60 | 24.71 | 24.56 | 24.62 | 1,989,331 | +0.02(+0.10%) |
Mar 17, 2017 | 24.58 | 24.71 | 24.52 | 24.60 | 3,004,625 | +0.05(+0.19%) |
Mar 16, 2017 | 24.60 | 24.71 | 24.49 | 24.55 | 2,122,144 | -0.05(-0.22%) |
Mar 15, 2017 | 24.20 | 24.72 | 24.20 | 24.61 | 3,983,153 | +0.46(+1.92%) |
Mar 14, 2017 | 24.14 | 24.22 | 24.05 | 24.14 | 2,722,568 | -0.03(-0.13%) |
Mar 13, 2017 | 24.14 | 24.29 | 24.10 | 24.17 | 2,455,109 | +0.03(+0.13%) |
Mar 10, 2017 | 24.29 | 24.49 | 24.00 | 24.14 | 2,151,912 | -0.02(-0.10%) |
Mar 09, 2017 | 24.47 | 24.57 | 24.13 | 24.17 | 4,035,772 | -0.31(-1.28%) |
Mar 08, 2017 | 24.72 | 24.79 | 24.47 | 24.48 | 2,119,872 | -0.37(-1.49%) |
Mar 07, 2017 | 24.92 | 24.93 | 24.72 | 24.85 | 2,094,398 | -0.09(-0.35%) |
Mar 06, 2017 | 24.93 | 24.99 | 24.82 | 24.94 | 2,900,778 | -0.10(-0.41%) |
Mar 03, 2017 | 25.06 | 25.12 | 24.81 | 25.04 | 2,296,131 | -0.08(-0.31%) |
Mar 02, 2017 | 25.15 | 25.22 | 25.05 | 25.12 | 2,726,606 | -0.08(-0.31%) |