Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.61 | 25.74 | 25.48 | 25.70 | 975,922 | +0.13(+0.51%) |
May 30, 2017 | 25.71 | 25.86 | 25.53 | 25.57 | 578,797 | -0.11(-0.45%) |
May 26, 2017 | 26.08 | 26.14 | 25.61 | 25.68 | 531,790 | -0.38(-1.46%) |
May 25, 2017 | 26.12 | 26.23 | 26.05 | 26.06 | 927,028 | -0.02(-0.09%) |
May 24, 2017 | 25.78 | 26.17 | 25.78 | 26.08 | 623,360 | +0.27(+1.03%) |
May 23, 2017 | 25.76 | 25.99 | 25.62 | 25.82 | 834,993 | +0.24(+0.92%) |
May 22, 2017 | 25.53 | 25.67 | 25.44 | 25.58 | 579,912 | +0.11(+0.42%) |
May 19, 2017 | 25.71 | 25.76 | 25.34 | 25.47 | 974,639 | +0.14(+0.57%) |
May 18, 2017 | 25.09 | 25.45 | 24.85 | 25.33 | 1,187,092 | +0.27(+1.09%) |
May 17, 2017 | 24.70 | 25.27 | 24.69 | 25.06 | 1,373,915 | +0.32(+1.29%) |
May 16, 2017 | 24.87 | 24.87 | 24.55 | 24.74 | 1,031,117 | -0.05(-0.22%) |
May 15, 2017 | 24.79 | 24.99 | 24.69 | 24.79 | 1,687,430 | +0.05(+0.22%) |
May 12, 2017 | 24.78 | 24.90 | 24.64 | 24.74 | 770,929 | -0.07(-0.28%) |
May 11, 2017 | 25.02 | 25.13 | 24.68 | 24.80 | 615,291 | -0.31(-1.24%) |
May 10, 2017 | 24.86 | 25.34 | 24.80 | 25.12 | 772,232 | +0.21(+0.83%) |
May 09, 2017 | 25.41 | 25.41 | 24.68 | 24.91 | 897,865 | -0.48(-1.89%) |
May 08, 2017 | 25.31 | 25.44 | 25.09 | 25.39 | 1,047,562 | +0.08(+0.33%) |
May 05, 2017 | 24.93 | 25.31 | 24.93 | 25.31 | 568,300 | +0.43(+1.75%) |
May 04, 2017 | 25.04 | 25.04 | 24.68 | 24.87 | 1,915,911 | -0.21(-0.85%) |
May 03, 2017 | 25.63 | 25.63 | 25.07 | 25.09 | 615,652 | -0.46(-1.82%) |
May 02, 2017 | 25.61 | 25.75 | 25.42 | 25.55 | 937,575 | -0.03(-0.12%) |
May 01, 2017 | 25.06 | 25.60 | 24.85 | 25.58 | 1,065,450 | +0.64(+2.57%) |
Apr 28, 2017 | 24.96 | 25.15 | 24.74 | 24.94 | 1,338,632 | -0.02(-0.09%) |
Apr 27, 2017 | 25.16 | 24.92 | 24.96 | 1,631,643 | -0.06(-0.24%) | |
Apr 26, 2017 | 25.39 | 25.39 | 24.99 | 25.03 | 1,138,392 | -0.43(-1.71%) |
Apr 25, 2017 | 25.30 | 25.52 | 25.20 | 25.46 | 1,181,962 | +0.21(+0.84%) |
Apr 24, 2017 | 25.68 | 25.77 | 25.10 | 25.25 | 1,088,447 | -0.34(-1.31%) |
Apr 21, 2017 | 25.74 | 25.90 | 25.49 | 25.58 | 1,103,970 | -0.11(-0.44%) |
Apr 20, 2017 | 25.92 | 25.95 | 25.58 | 25.70 | 822,808 | -0.20(-0.77%) |
Apr 19, 2017 | 26.02 | 26.05 | 25.84 | 25.89 | 538,608 | -0.18(-0.70%) |
Apr 18, 2017 | 26.21 | 26.27 | 25.90 | 26.08 | 917,406 | -0.14(-0.52%) |
Apr 17, 2017 | 25.97 | 26.21 | 25.92 | 26.21 | 495,227 | +0.26(+1.00%) |
Apr 13, 2017 | 26.13 | 26.20 | 25.89 | 25.95 | 2,667,025 | -0.21(-0.82%) |
Apr 12, 2017 | 26.23 | 26.33 | 26.08 | 26.17 | 584,715 | -0.02(-0.09%) |
Apr 11, 2017 | 26.02 | 26.21 | 25.95 | 26.19 | 768,688 | +0.23(+0.88%) |
Apr 10, 2017 | 25.90 | 26.15 | 25.79 | 25.96 | 751,431 | +0.06(+0.24%) |
Apr 07, 2017 | 25.48 | 26.00 | 25.45 | 25.90 | 1,102,785 | +0.40(+1.58%) |
Apr 06, 2017 | 25.27 | 25.52 | 25.14 | 25.50 | 1,194,487 | +0.26(+1.03%) |
Apr 05, 2017 | 25.12 | 25.36 | 25.06 | 25.24 | 1,002,829 | +0.19(+0.76%) |
Apr 04, 2017 | 25.03 | 25.28 | 24.97 | 25.05 | 1,016,224 | -0.02(-0.09%) |
Apr 03, 2017 | 25.24 | 25.33 | 24.96 | 25.07 | 1,087,703 | -0.14(-0.57%) |
Mar 31, 2017 | 24.96 | 25.35 | 24.93 | 25.22 | 1,871,073 | +0.24(+0.98%) |
Mar 30, 2017 | 24.90 | 24.99 | 24.72 | 24.97 | 1,171,448 | +0.06(+0.24%) |
Mar 29, 2017 | 24.94 | 25.03 | 24.71 | 24.91 | 1,239,956 | +0.05(+0.20%) |
Mar 28, 2017 | 24.89 | 24.93 | 24.58 | 24.86 | 1,484,978 | +0.01(+0.03%) |
Mar 27, 2017 | 25.16 | 25.35 | 24.78 | 24.85 | 1,157,258 | -0.43(-1.70%) |
Mar 24, 2017 | 25.54 | 25.65 | 25.28 | 25.28 | 2,290,283 | -0.26(-1.03%) |
Mar 23, 2017 | 25.40 | 25.85 | 25.40 | 25.55 | 1,279,857 | +0.12(+0.48%) |
Mar 22, 2017 | 25.78 | 25.79 | 25.32 | 25.43 | 1,328,241 | -0.26(-1.00%) |
Mar 21, 2017 | 25.59 | 25.77 | 25.50 | 25.68 | 1,041,222 | +0.11(+0.44%) |
Mar 20, 2017 | 25.84 | 25.87 | 25.53 | 25.57 | 867,380 | -0.18(-0.70%) |
Mar 17, 2017 | 25.44 | 25.83 | 25.30 | 25.75 | 3,485,791 | +0.42(+1.67%) |
Mar 16, 2017 | 25.33 | 25.42 | 25.16 | 25.33 | 980,455 | -0.06(-0.24%) |
Mar 15, 2017 | 24.82 | 25.52 | 24.76 | 25.39 | 1,032,331 | +0.68(+2.75%) |
Mar 14, 2017 | 24.63 | 24.80 | 24.45 | 24.71 | 649,056 | +0.06(+0.25%) |
Mar 13, 2017 | 24.78 | 24.92 | 24.49 | 24.65 | 1,296,040 | -0.11(-0.43%) |
Mar 10, 2017 | 25.07 | 25.20 | 24.51 | 24.76 | 1,186,205 | -0.14(-0.55%) |
Mar 09, 2017 | 25.10 | 25.30 | 24.80 | 24.89 | 973,373 | -0.25(-0.99%) |
Mar 08, 2017 | 25.26 | 25.29 | 25.08 | 25.14 | 1,118,345 | -0.19(-0.75%) |
Mar 07, 2017 | 25.38 | 25.43 | 25.25 | 25.33 | 472,786 | -0.09(-0.36%) |
Mar 06, 2017 | 25.46 | 25.56 | 25.31 | 25.42 | 522,457 | -0.17(-0.68%) |
Mar 03, 2017 | 25.49 | 25.63 | 25.22 | 25.59 | 930,312 | +0.02(+0.06%) |
Mar 02, 2017 | 25.73 | 25.75 | 25.41 | 25.58 | 1,072,047 | -0.12(-0.47%) |