Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.78 | 25.79 | 25.78 | 25.79 | 87,960 | +0.01(+0.03%) |
May 30, 2017 | 25.80 | 25.80 | 25.77 | 25.78 | 218,068 | -0.00(-0.02%) |
May 26, 2017 | 25.77 | 25.79 | 25.77 | 25.79 | 180,943 | -0.00(-0.02%) |
May 25, 2017 | 25.79 | 25.79 | 25.77 | 25.79 | 332,075 | +0.00(+0.00%) |
May 24, 2017 | 25.79 | 25.79 | 25.78 | 25.79 | 219,754 | +0.00(+0.00%) |
May 23, 2017 | 25.78 | 25.79 | 25.77 | 25.79 | 263,102 | +0.01(+0.03%) |
May 22, 2017 | 25.78 | 25.78 | 25.77 | 25.78 | 175,204 | +0.02(+0.07%) |
May 19, 2017 | 25.78 | 25.78 | 25.76 | 25.77 | 182,248 | +0.00(+0.00%) |
May 18, 2017 | 25.78 | 25.78 | 25.77 | 25.77 | 191,211 | -0.02(-0.07%) |
May 17, 2017 | 25.79 | 25.81 | 25.78 | 25.78 | 651,759 | -0.02(-0.08%) |
May 16, 2017 | 25.78 | 25.81 | 25.77 | 25.81 | 501,746 | +0.02(+0.08%) |
May 15, 2017 | 25.78 | 25.78 | 25.77 | 25.78 | 177,169 | +0.00(+0.00%) |
May 12, 2017 | 25.77 | 25.78 | 25.77 | 25.78 | 236,644 | +0.01(+0.03%) |
May 11, 2017 | 25.77 | 25.78 | 25.77 | 25.78 | 263,460 | +0.01(+0.03%) |
May 10, 2017 | 25.78 | 25.78 | 25.76 | 25.77 | 262,428 | +0.00(+0.00%) |
May 09, 2017 | 25.77 | 25.78 | 25.76 | 25.77 | 242,014 | -0.01(-0.03%) |
May 08, 2017 | 25.78 | 25.78 | 25.77 | 25.78 | 237,391 | +0.01(+0.03%) |
May 05, 2017 | 25.77 | 25.77 | 25.74 | 25.77 | 178,698 | +0.03(+0.10%) |
May 04, 2017 | 25.77 | 25.77 | 25.74 | 25.74 | 101,626 | -0.03(-0.10%) |
May 03, 2017 | 25.76 | 25.78 | 25.75 | 25.77 | 140,475 | -0.01(-0.03%) |
May 02, 2017 | 25.76 | 25.78 | 25.75 | 25.78 | 237,203 | +0.02(+0.07%) |
May 01, 2017 | 25.81 | 25.81 | 25.75 | 25.76 | 169,353 | -0.00(-0.01%) |
Apr 28, 2017 | 25.75 | 25.79 | 25.75 | 25.76 | 237,476 | -0.01(-0.03%) |
Apr 27, 2017 | 25.73 | 25.79 | 25.73 | 25.77 | 244,360 | +0.03(+0.10%) |
Apr 26, 2017 | 25.74 | 25.76 | 25.73 | 25.75 | 291,946 | -0.02(-0.07%) |
Apr 25, 2017 | 25.74 | 25.76 | 25.72 | 25.76 | 829,351 | +0.03(+0.10%) |
Apr 24, 2017 | 25.75 | 25.75 | 25.70 | 25.74 | 225,519 | +0.00(+0.00%) |
Apr 21, 2017 | 25.75 | 25.75 | 25.74 | 25.74 | 155,445 | +0.00(+0.02%) |
Apr 20, 2017 | 25.74 | 25.75 | 25.73 | 25.73 | 205,050 | -0.01(-0.03%) |
Apr 19, 2017 | 25.74 | 25.75 | 25.74 | 25.74 | 234,973 | -0.01(-0.05%) |
Apr 18, 2017 | 25.75 | 25.76 | 25.74 | 25.75 | 398,781 | +0.01(+0.03%) |
Apr 17, 2017 | 25.75 | 25.75 | 25.72 | 25.75 | 305,546 | +0.01(+0.03%) |
Apr 13, 2017 | 25.73 | 25.75 | 25.73 | 25.74 | 268,419 | +0.00(+0.00%) |
Apr 12, 2017 | 25.75 | 25.75 | 25.74 | 25.74 | 423,107 | +0.00(+0.00%) |
Apr 11, 2017 | 25.75 | 25.75 | 25.74 | 25.74 | 264,636 | +0.00(+0.00%) |
Apr 10, 2017 | 25.74 | 25.76 | 25.74 | 25.74 | 370,170 | +0.00(+0.00%) |
Apr 07, 2017 | 25.74 | 25.75 | 25.73 | 25.74 | 232,500 | -0.00(-0.02%) |
Apr 06, 2017 | 25.75 | 25.75 | 25.73 | 25.74 | 308,470 | +0.00(+0.02%) |
Apr 05, 2017 | 25.76 | 25.76 | 25.73 | 25.74 | 483,921 | +0.00(+0.00%) |
Apr 04, 2017 | 25.75 | 25.76 | 25.72 | 25.74 | 462,040 | +0.02(+0.06%) |
Apr 03, 2017 | 25.76 | 25.78 | 25.71 | 25.72 | 703,960 | -0.01(-0.04%) |
Mar 31, 2017 | 25.75 | 25.76 | 25.72 | 25.73 | 550,450 | +0.01(+0.03%) |
Mar 30, 2017 | 25.73 | 25.73 | 25.71 | 25.72 | 609,554 | +0.00(+0.00%) |
Mar 29, 2017 | 25.73 | 25.73 | 25.71 | 25.72 | 1,588,824 | +0.01(+0.03%) |
Mar 28, 2017 | 25.72 | 25.73 | 25.69 | 25.72 | 356,303 | +0.01(+0.03%) |
Mar 27, 2017 | 25.73 | 25.73 | 25.70 | 25.71 | 309,824 | +0.01(+0.03%) |
Mar 24, 2017 | 25.72 | 25.72 | 25.69 | 25.70 | 208,372 | +0.02(+0.07%) |
Mar 23, 2017 | 25.72 | 25.72 | 25.68 | 25.68 | 163,775 | -0.03(-0.10%) |
Mar 22, 2017 | 25.69 | 25.72 | 25.68 | 25.71 | 301,910 | +0.03(+0.10%) |
Mar 21, 2017 | 25.68 | 25.68 | 25.67 | 25.68 | 286,310 | +0.01(+0.04%) |
Mar 20, 2017 | 25.67 | 25.69 | 25.66 | 25.67 | 235,184 | -0.01(-0.04%) |
Mar 17, 2017 | 25.72 | 25.72 | 25.66 | 25.68 | 1,039,715 | -0.03(-0.11%) |
Mar 16, 2017 | 25.71 | 25.72 | 25.70 | 25.71 | 195,046 | +0.00(+0.01%) |
Mar 15, 2017 | 25.70 | 25.72 | 25.70 | 25.71 | 175,236 | -0.01(-0.03%) |
Mar 14, 2017 | 25.72 | 25.74 | 25.71 | 25.72 | 2,581,694 | +0.01(+0.03%) |
Mar 13, 2017 | 25.72 | 25.74 | 25.70 | 25.71 | 244,293 | +0.01(+0.03%) |
Mar 10, 2017 | 25.71 | 25.72 | 25.69 | 25.70 | 338,973 | +0.00(+0.00%) |
Mar 09, 2017 | 25.71 | 25.72 | 25.70 | 25.70 | 360,499 | -0.02(-0.06%) |
Mar 08, 2017 | 25.73 | 25.73 | 25.70 | 25.72 | 662,861 | +0.02(+0.06%) |
Mar 07, 2017 | 25.72 | 25.72 | 25.69 | 25.70 | 374,503 | +0.01(+0.04%) |
Mar 06, 2017 | 25.73 | 25.73 | 25.69 | 25.69 | 600,985 | +0.00(+0.00%) |
Mar 03, 2017 | 25.71 | 25.73 | 25.68 | 25.69 | 551,302 | +0.01(+0.03%) |
Mar 02, 2017 | 25.72 | 25.72 | 25.67 | 25.68 | 345,762 | -0.01(-0.03%) |