Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.23 | 25.30 | 25.18 | 25.24 | 526,645 | +0.09(+0.37%) |
May 30, 2017 | 25.16 | 25.22 | 25.12 | 25.15 | 855,884 | -0.09(-0.37%) |
May 26, 2017 | 25.23 | 25.27 | 25.21 | 25.24 | 733,415 | +0.09(+0.37%) |
May 25, 2017 | 25.26 | 25.27 | 25.15 | 25.15 | 496,143 | -0.05(-0.21%) |
May 24, 2017 | 25.19 | 25.24 | 25.10 | 25.20 | 898,696 | +0.15(+0.59%) |
May 23, 2017 | 25.11 | 25.14 | 25.02 | 25.06 | 552,029 | +0.03(+0.11%) |
May 22, 2017 | 25.08 | 25.11 | 24.99 | 25.03 | 1,674,890 | +0.05(+0.21%) |
May 19, 2017 | 24.88 | 25.02 | 24.88 | 24.98 | 500,555 | +0.32(+1.30%) |
May 18, 2017 | 24.69 | 24.77 | 24.56 | 24.65 | 937,041 | -0.53(-2.12%) |
May 17, 2017 | 25.24 | 25.27 | 25.16 | 25.19 | 709,690 | -0.12(-0.48%) |
May 16, 2017 | 25.20 | 25.32 | 25.20 | 25.31 | 1,380,145 | +0.19(+0.75%) |
May 15, 2017 | 25.10 | 25.20 | 25.10 | 25.12 | 3,369,942 | +0.16(+0.64%) |
May 12, 2017 | 24.96 | 25.00 | 24.91 | 24.96 | 439,987 | +0.13(+0.54%) |
May 11, 2017 | 24.84 | 24.87 | 24.77 | 24.83 | 604,628 | +0.07(+0.27%) |
May 10, 2017 | 24.75 | 24.83 | 24.72 | 24.76 | 1,350,712 | +0.15(+0.60%) |
May 09, 2017 | 24.67 | 24.68 | 24.55 | 24.61 | 795,002 | -0.07(-0.27%) |
May 08, 2017 | 24.80 | 24.80 | 24.64 | 24.68 | 1,502,411 | -0.17(-0.70%) |
May 05, 2017 | 24.75 | 24.85 | 24.69 | 24.85 | 822,912 | +0.13(+0.54%) |
May 04, 2017 | 24.80 | 24.80 | 24.68 | 24.72 | 983,826 | -0.16(-0.64%) |
May 03, 2017 | 24.99 | 25.03 | 24.85 | 24.88 | 3,366,325 | -0.12(-0.48%) |
May 02, 2017 | 24.92 | 25.00 | 24.89 | 25.00 | 519,816 | +0.12(+0.48%) |
May 01, 2017 | 24.91 | 24.92 | 24.85 | 24.88 | 410,281 | +0.03(+0.12%) |
Apr 28, 2017 | 24.85 | 24.89 | 24.79 | 24.85 | 995,976 | +0.04(+0.16%) |
Apr 27, 2017 | 24.83 | 24.83 | 24.75 | 24.81 | 566,795 | +0.00(+0.00%) |
Apr 26, 2017 | 24.84 | 24.85 | 24.71 | 24.81 | 580,713 | -0.13(-0.53%) |
Apr 25, 2017 | 24.91 | 24.96 | 24.87 | 24.94 | 833,422 | -0.07(-0.27%) |
Apr 24, 2017 | 25.04 | 25.08 | 24.96 | 25.01 | 2,379,824 | +0.20(+0.80%) |
Apr 21, 2017 | 24.80 | 24.85 | 24.73 | 24.81 | 2,174,086 | -0.01(-0.05%) |
Apr 20, 2017 | 24.84 | 24.85 | 24.76 | 24.83 | 558,090 | +0.11(+0.43%) |
Apr 19, 2017 | 24.77 | 24.83 | 24.70 | 24.72 | 487,776 | -0.13(-0.54%) |
Apr 18, 2017 | 24.80 | 24.89 | 24.76 | 24.85 | 2,688,462 | +0.05(+0.21%) |
Apr 17, 2017 | 24.76 | 24.81 | 24.73 | 24.80 | 505,112 | +0.16(+0.65%) |
Apr 13, 2017 | 24.71 | 24.76 | 24.61 | 24.64 | 804,541 | -0.04(-0.16%) |
Apr 12, 2017 | 24.55 | 24.70 | 24.51 | 24.68 | 3,217,116 | +0.20(+0.82%) |
Apr 11, 2017 | 24.52 | 24.53 | 24.44 | 24.48 | 1,756,931 | +0.03(+0.11%) |
Apr 10, 2017 | 24.41 | 24.47 | 24.41 | 24.45 | 2,346,923 | -0.01(-0.05%) |
Apr 07, 2017 | 24.51 | 24.53 | 24.44 | 24.47 | 741,570 | -0.07(-0.27%) |
Apr 06, 2017 | 24.49 | 24.56 | 24.48 | 24.53 | 706,385 | -0.03(-0.11%) |
Apr 05, 2017 | 24.52 | 24.61 | 24.48 | 24.56 | 2,089,875 | -0.01(-0.05%) |
Apr 04, 2017 | 24.45 | 24.57 | 24.45 | 24.57 | 563,356 | +0.05(+0.22%) |
Apr 03, 2017 | 24.56 | 24.60 | 24.47 | 24.52 | 1,061,823 | -0.01(-0.05%) |
Mar 31, 2017 | 24.59 | 24.62 | 24.49 | 24.53 | 751,458 | -0.13(-0.54%) |
Mar 30, 2017 | 24.73 | 24.80 | 24.64 | 24.66 | 993,246 | +0.00(+0.00%) |
Mar 29, 2017 | 24.55 | 24.68 | 24.55 | 24.66 | 701,584 | +0.09(+0.38%) |
Mar 28, 2017 | 24.66 | 24.68 | 24.57 | 24.57 | 1,944,183 | -0.16(-0.64%) |
Mar 27, 2017 | 24.77 | 24.77 | 24.68 | 24.73 | 948,157 | -0.05(-0.21%) |
Mar 24, 2017 | 24.65 | 24.84 | 24.65 | 24.78 | 634,205 | +0.07(+0.27%) |
Mar 23, 2017 | 24.64 | 24.72 | 24.59 | 24.72 | 2,582,991 | +0.04(+0.16%) |
Mar 22, 2017 | 24.60 | 24.69 | 24.57 | 24.68 | 1,357,625 | +0.09(+0.38%) |
Mar 21, 2017 | 24.70 | 24.73 | 24.56 | 24.59 | 2,309,118 | -0.05(-0.21%) |
Mar 20, 2017 | 24.51 | 24.66 | 24.51 | 24.64 | 722,266 | +0.12(+0.48%) |
Mar 17, 2017 | 24.43 | 24.52 | 24.39 | 24.52 | 650,325 | +0.16(+0.65%) |
Mar 16, 2017 | 24.39 | 24.44 | 24.30 | 24.36 | 812,696 | +0.07(+0.27%) |
Mar 15, 2017 | 23.92 | 24.29 | 23.92 | 24.29 | 408,436 | +0.42(+1.78%) |
Mar 14, 2017 | 23.84 | 23.91 | 23.84 | 23.87 | 408,982 | -0.04(-0.17%) |
Mar 13, 2017 | 23.92 | 23.99 | 23.88 | 23.91 | 510,768 | -0.03(-0.11%) |
Mar 10, 2017 | 23.83 | 23.96 | 23.79 | 23.94 | 974,407 | +0.24(+1.01%) |
Mar 09, 2017 | 23.75 | 23.79 | 23.63 | 23.70 | 733,094 | -0.15(-0.61%) |
Mar 08, 2017 | 23.91 | 23.94 | 23.79 | 23.84 | 1,057,510 | -0.21(-0.88%) |
Mar 07, 2017 | 24.03 | 24.11 | 23.99 | 24.05 | 1,782,678 | +0.08(+0.33%) |
Mar 06, 2017 | 24.02 | 24.04 | 23.94 | 23.98 | 495,148 | -0.01(-0.06%) |
Mar 03, 2017 | 23.88 | 24.02 | 23.88 | 23.99 | 2,622,004 | +0.21(+0.89%) |
Mar 02, 2017 | 23.94 | 23.95 | 23.78 | 23.78 | 800,745 | -0.30(-1.27%) |