Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.49 | 25.49 | 25.33 | 25.33 | 348 | -0.18(-0.69%) |
May 30, 2017 | 25.53 | 25.53 | 25.51 | 25.51 | 1,235 | -0.03(-0.12%) |
May 26, 2017 | 25.61 | 25.61 | 25.54 | 25.54 | 6,104 | -0.24(-0.92%) |
May 25, 2017 | 25.78 | 25.78 | 25.78 | 25.78 | 252 | +0.17(+0.66%) |
May 24, 2017 | 25.55 | 25.61 | 25.55 | 25.61 | 4,234 | +0.07(+0.28%) |
May 23, 2017 | 25.54 | 25.54 | 25.54 | 25.54 | 322 | +0.08(+0.31%) |
May 22, 2017 | 25.32 | 25.46 | 25.32 | 25.46 | 669 | +0.10(+0.39%) |
May 19, 2017 | 25.36 | 25.36 | 25.36 | 25.36 | 1,291 | +0.27(+1.06%) |
May 18, 2017 | 25.08 | 25.09 | 25.08 | 25.09 | 533 | -0.03(-0.13%) |
May 17, 2017 | 25.39 | 25.39 | 25.12 | 25.12 | 1,901 | -0.48(-1.86%) |
May 16, 2017 | 25.56 | 25.60 | 25.53 | 25.60 | 8,359 | -0.05(-0.19%) |
May 15, 2017 | 25.73 | 25.73 | 25.65 | 25.65 | 479 | -0.01(-0.06%) |
May 12, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 43 | +0.00(+0.00%) |
May 11, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 475 | -0.16(-0.63%) |
May 10, 2017 | 25.73 | 25.83 | 25.70 | 25.83 | 2,070 | +0.17(+0.66%) |
May 09, 2017 | 25.66 | 25.69 | 25.66 | 25.66 | 583 | +0.00(+0.00%) |
May 08, 2017 | 25.69 | 25.69 | 25.66 | 25.66 | 1,132 | -0.01(-0.04%) |
May 05, 2017 | 25.65 | 25.69 | 25.65 | 25.67 | 532 | +0.05(+0.20%) |
May 04, 2017 | 25.85 | 25.85 | 25.50 | 25.62 | 4,604 | +0.06(+0.23%) |
May 03, 2017 | 25.56 | 25.56 | 25.56 | 25.56 | 444 | -0.28(-1.10%) |
May 02, 2017 | 25.85 | 25.85 | 25.85 | 25.85 | 3 | +0.00(+0.00%) |
May 01, 2017 | 25.84 | 25.85 | 25.84 | 25.85 | 295 | -0.03(-0.13%) |
Apr 28, 2017 | 26.00 | 26.00 | 25.88 | 25.88 | 1,010 | -0.22(-0.84%) |
Apr 27, 2017 | 26.20 | 26.20 | 26.10 | 26.10 | 456 | -0.17(-0.65%) |
Apr 26, 2017 | 26.64 | 26.64 | 26.27 | 26.27 | 586 | +0.21(+0.81%) |
Apr 25, 2017 | 26.07 | 26.07 | 26.06 | 26.06 | 230 | +0.21(+0.81%) |
Apr 24, 2017 | 25.85 | 25.85 | 25.85 | 25.85 | 103 | +0.26(+1.02%) |
Apr 21, 2017 | 25.61 | 25.61 | 25.48 | 25.59 | 538 | -0.02(-0.08%) |
Apr 20, 2017 | 25.46 | 25.61 | 25.46 | 25.61 | 712 | +0.25(+0.98%) |
Apr 19, 2017 | 25.44 | 25.44 | 25.36 | 25.36 | 715 | +0.15(+0.59%) |
Apr 18, 2017 | 25.26 | 25.26 | 25.21 | 25.21 | 1,011 | +0.07(+0.26%) |
Apr 17, 2017 | 25.17 | 25.17 | 25.14 | 25.14 | 1,287 | -0.11(-0.42%) |
Apr 13, 2017 | 26.01 | 26.01 | 25.24 | 25.25 | 3,897 | +0.01(+0.04%) |
Apr 12, 2017 | 25.51 | 25.51 | 25.24 | 25.24 | 6,615 | -0.24(-0.94%) |
Apr 11, 2017 | 25.35 | 25.48 | 25.35 | 25.48 | 544 | +0.03(+0.12%) |
Apr 10, 2017 | 25.44 | 25.45 | 25.25 | 25.45 | 2,255 | +0.20(+0.80%) |
Apr 07, 2017 | 25.21 | 25.25 | 25.21 | 25.25 | 904 | +0.05(+0.20%) |
Apr 06, 2017 | 25.26 | 25.26 | 25.20 | 25.20 | 2,036 | -0.09(-0.36%) |
Apr 05, 2017 | 25.39 | 25.39 | 25.24 | 25.29 | 13,772 | -0.01(-0.03%) |
Apr 04, 2017 | 25.27 | 25.32 | 25.22 | 25.30 | 9,705 | -0.01(-0.04%) |
Apr 03, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 622 | -0.17(-0.67%) |
Mar 30, 2017 | 25.48 | 25.48 | 25.48 | 0 | +0.06(+0.24%) | |
Mar 29, 2017 | 25.47 | 25.47 | 25.42 | 25.42 | 13,219 | +0.19(+0.75%) |
Mar 28, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 373 | +0.27(+1.08%) |
Mar 27, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 24 | -0.21(-0.83%) |
Mar 24, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 80 | +0.00(+0.00%) |
Mar 23, 2017 | 25.07 | 25.17 | 25.07 | 25.17 | 259 | +0.13(+0.52%) |
Mar 22, 2017 | 25.04 | 25.04 | 25.04 | 25.04 | 100 | +0.04(+0.16%) |
Mar 21, 2017 | 25.59 | 25.59 | 25.00 | 25.00 | 6,307 | -0.59(-2.32%) |
Mar 20, 2017 | 25.55 | 25.62 | 25.55 | 25.59 | 447 | -0.06(-0.22%) |
Mar 17, 2017 | 25.67 | 25.67 | 25.65 | 25.65 | 2,799 | -0.02(-0.08%) |
Mar 16, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 91 | +0.00(+0.00%) |
Mar 15, 2017 | 25.39 | 25.67 | 25.39 | 25.67 | 4,177 | +0.39(+1.54%) |
Mar 14, 2017 | 25.30 | 25.30 | 25.20 | 25.28 | 1,054 | -0.11(-0.43%) |
Mar 13, 2017 | 25.40 | 25.40 | 25.34 | 25.39 | 1,447 | +0.19(+0.75%) |
Mar 10, 2017 | 25.27 | 25.27 | 25.20 | 25.20 | 604 | -0.28(-1.10%) |
Mar 09, 2017 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) |
Mar 08, 2017 | 25.48 | 25.48 | 25.48 | 25.48 | 3,889 | -0.12(-0.48%) |
Mar 07, 2017 | 25.70 | 25.70 | 25.59 | 25.60 | 4,965 | -0.03(-0.11%) |
Mar 06, 2017 | 25.57 | 25.63 | 25.57 | 25.63 | 7,558 | -0.14(-0.56%) |
Mar 03, 2017 | 25.74 | 25.90 | 25.71 | 25.77 | 2,054 | -0.05(-0.21%) |
Mar 02, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 712 | -0.24(-0.92%) |