Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.92 | 25.19 | 24.92 | 25.19 | 12,139 | +0.14(+0.55%) |
May 30, 2017 | 25.08 | 25.12 | 25.04 | 25.05 | 13,321 | +0.03(+0.11%) |
May 25, 2017 | 25.02 | 385 | +0.00(+0.00%) | |||
May 24, 2017 | 24.97 | 25.06 | 24.97 | 25.02 | 7,023 | +0.06(+0.24%) |
May 23, 2017 | 24.98 | 24.98 | 24.95 | 24.96 | 1,699 | -0.08(-0.30%) |
May 22, 2017 | 24.97 | 25.06 | 24.97 | 25.03 | 18,250 | +0.08(+0.32%) |
May 19, 2017 | 24.86 | 24.96 | 24.86 | 24.96 | 2,216 | +0.13(+0.52%) |
May 18, 2017 | 24.87 | 24.87 | 24.83 | 24.83 | 1,904 | +0.06(+0.23%) |
May 17, 2017 | 25.02 | 25.02 | 24.77 | 24.77 | 5,922 | -0.55(-2.19%) |
May 16, 2017 | 25.35 | 25.40 | 25.28 | 25.32 | 7,326 | -0.11(-0.44%) |
May 15, 2017 | 25.37 | 25.52 | 25.37 | 25.43 | 3,269 | +0.07(+0.29%) |
May 12, 2017 | 25.51 | 25.51 | 25.36 | 25.36 | 1,655 | -0.16(-0.62%) |
May 11, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 1,624 | -0.13(-0.50%) |
May 10, 2017 | 25.53 | 25.66 | 25.53 | 25.65 | 13,186 | +0.04(+0.14%) |
May 09, 2017 | 25.56 | 25.61 | 25.56 | 25.61 | 2,016 | +0.09(+0.36%) |
May 08, 2017 | 25.51 | 25.55 | 25.51 | 25.52 | 1,240 | +0.29(+1.14%) |
May 04, 2017 | 25.23 | 105 | +0.12(+0.49%) | |||
May 03, 2017 | 25.10 | 25.11 | 25.07 | 25.11 | 810 | -0.13(-0.53%) |
May 02, 2017 | 25.24 | 25.24 | 25.18 | 25.24 | 4,618 | -0.10(-0.41%) |
May 01, 2017 | 25.40 | 25.40 | 25.34 | 25.34 | 1,079 | -0.05(-0.21%) |
Apr 28, 2017 | 25.35 | 25.40 | 25.35 | 25.40 | 491 | -0.07(-0.29%) |
Apr 26, 2017 | 25.47 | 7 | -0.05(-0.18%) | |||
Apr 25, 2017 | 25.43 | 25.52 | 25.38 | 25.52 | 8,913 | +0.27(+1.06%) |
Apr 24, 2017 | 25.27 | 25.27 | 25.23 | 25.25 | 2,656 | +0.18(+0.74%) |
Apr 21, 2017 | 25.03 | 25.07 | 25.02 | 25.07 | 1,049 | -0.09(-0.36%) |
Apr 20, 2017 | 25.08 | 25.23 | 25.08 | 25.16 | 2,071 | +0.19(+0.77%) |
Apr 19, 2017 | 24.84 | 25.00 | 24.84 | 24.96 | 2,051 | +0.14(+0.56%) |
Apr 18, 2017 | 24.82 | 24.82 | 24.82 | 24.82 | 568 | -0.00(-0.00%) |
Apr 17, 2017 | 24.75 | 24.82 | 24.75 | 24.82 | 5,997 | +0.14(+0.56%) |
Apr 13, 2017 | 24.71 | 24.71 | 24.69 | 24.69 | 733 | -0.13(-0.52%) |
Apr 12, 2017 | 24.84 | 24.92 | 24.81 | 24.82 | 18,143 | -0.13(-0.52%) |
Apr 11, 2017 | 25.34 | 25.34 | 24.95 | 24.95 | 273 | +0.06(+0.23%) |
Apr 10, 2017 | 24.89 | 24.89 | 24.89 | 24.89 | 1,679 | +0.11(+0.46%) |
Apr 07, 2017 | 24.71 | 24.78 | 24.71 | 24.78 | 528 | -0.07(-0.27%) |
Apr 06, 2017 | 24.82 | 24.89 | 24.77 | 24.84 | 8,714 | +0.13(+0.55%) |
Apr 05, 2017 | 24.87 | 24.99 | 24.68 | 24.71 | 12,465 | +0.04(+0.17%) |
Apr 04, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 951 | +0.05(+0.18%) |
Apr 03, 2017 | 24.77 | 24.82 | 24.41 | 24.62 | 13,317 | -0.24(-0.97%) |
Mar 31, 2017 | 24.85 | 24.94 | 24.85 | 24.86 | 27,209 | +0.06(+0.22%) |
Mar 30, 2017 | 24.63 | 24.81 | 24.63 | 24.81 | 8,261 | +0.14(+0.56%) |
Mar 29, 2017 | 24.65 | 24.70 | 24.62 | 24.67 | 10,067 | -0.06(-0.22%) |
Mar 28, 2017 | 24.41 | 24.75 | 24.41 | 24.72 | 8,339 | +0.31(+1.25%) |
Mar 27, 2017 | 24.30 | 24.43 | 24.30 | 24.42 | 10,570 | -0.06(-0.26%) |
Mar 24, 2017 | 24.55 | 24.64 | 24.40 | 24.48 | 10,192 | -0.04(-0.15%) |
Mar 23, 2017 | 24.40 | 24.62 | 24.40 | 24.52 | 7,163 | +0.11(+0.45%) |
Mar 22, 2017 | 24.40 | 24.42 | 24.40 | 24.41 | 1,583 | -0.12(-0.49%) |
Mar 21, 2017 | 24.70 | 24.71 | 24.50 | 24.53 | 3,371 | -0.31(-1.24%) |
Mar 20, 2017 | 24.78 | 24.87 | 24.77 | 24.84 | 32,816 | +0.04(+0.17%) |
Mar 17, 2017 | 25.16 | 25.16 | 24.50 | 24.80 | 52,038 | -0.18(-0.71%) |
Mar 16, 2017 | 25.03 | 25.03 | 24.92 | 24.97 | 4,580 | +0.23(+0.91%) |
Mar 15, 2017 | 24.76 | 24.79 | 24.75 | 24.75 | 1,929 | -0.00(-0.02%) |
Mar 14, 2017 | 24.57 | 24.75 | 24.49 | 24.75 | 22,320 | -0.02(-0.09%) |
Mar 13, 2017 | 24.90 | 24.90 | 24.72 | 24.77 | 2,470 | -0.02(-0.07%) |
Mar 10, 2017 | 24.80 | 24.92 | 24.66 | 24.79 | 11,849 | +0.18(+0.71%) |
Mar 09, 2017 | 24.62 | 24.62 | 24.54 | 24.62 | 6,762 | -0.16(-0.65%) |
Mar 08, 2017 | 24.65 | 24.87 | 24.65 | 24.78 | 17,847 | +0.10(+0.39%) |
Mar 07, 2017 | 24.68 | 24.71 | 24.63 | 24.68 | 19,651 | -0.14(-0.57%) |
Mar 06, 2017 | 24.83 | 24.83 | 24.82 | 24.82 | 2,879 | -0.27(-1.07%) |
Mar 03, 2017 | 25.09 | 25.09 | 25.04 | 25.09 | 6,264 | -0.20(-0.79%) |
Mar 02, 2017 | 25.33 | 25.38 | 25.27 | 25.29 | 8,538 | -0.18(-0.72%) |