Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.00 | 26.27 | 25.94 | 25.98 | 185,597 | -0.02(-0.07%) |
May 30, 2017 | 25.97 | 26.02 | 25.96 | 26.00 | 89,817 | +0.01(+0.03%) |
May 26, 2017 | 25.96 | 26.02 | 25.96 | 25.99 | 60,513 | -0.02(-0.07%) |
May 25, 2017 | 26.00 | 26.02 | 25.96 | 26.00 | 111,924 | +0.05(+0.20%) |
May 24, 2017 | 25.94 | 25.97 | 25.91 | 25.95 | 104,576 | +0.04(+0.14%) |
May 23, 2017 | 25.96 | 25.96 | 25.90 | 25.92 | 89,450 | +0.02(+0.07%) |
May 22, 2017 | 25.87 | 25.94 | 25.87 | 25.90 | 376,589 | +0.02(+0.07%) |
May 19, 2017 | 25.86 | 25.93 | 25.84 | 25.88 | 142,463 | +0.06(+0.24%) |
May 18, 2017 | 25.78 | 25.86 | 25.76 | 25.82 | 69,033 | +0.02(+0.07%) |
May 17, 2017 | 25.84 | 25.92 | 25.80 | 25.80 | 150,630 | -0.17(-0.65%) |
May 16, 2017 | 25.99 | 26.01 | 25.94 | 25.97 | 149,972 | -0.02(-0.07%) |
May 15, 2017 | 25.92 | 25.99 | 25.92 | 25.99 | 101,644 | +0.06(+0.24%) |
May 12, 2017 | 25.87 | 25.92 | 25.84 | 25.92 | 115,464 | +0.04(+0.14%) |
May 11, 2017 | 25.87 | 25.89 | 25.82 | 25.89 | 129,647 | +0.01(+0.03%) |
May 10, 2017 | 25.87 | 25.91 | 25.86 | 25.88 | 109,054 | +0.04(+0.17%) |
May 09, 2017 | 25.84 | 25.89 | 25.76 | 25.84 | 121,754 | -0.01(-0.03%) |
May 08, 2017 | 25.84 | 25.88 | 25.81 | 25.84 | 145,962 | -0.04(-0.17%) |
May 05, 2017 | 25.80 | 25.89 | 25.77 | 25.89 | 112,055 | +0.08(+0.31%) |
May 04, 2017 | 25.84 | 25.84 | 25.76 | 25.81 | 232,078 | -0.04(-0.17%) |
May 03, 2017 | 25.90 | 25.92 | 25.81 | 25.85 | 71,068 | -0.05(-0.21%) |
May 02, 2017 | 25.89 | 25.92 | 25.85 | 25.91 | 217,095 | +0.03(+0.10%) |
May 01, 2017 | 25.89 | 25.93 | 25.84 | 25.88 | 136,142 | +0.02(+0.07%) |
Apr 28, 2017 | 25.89 | 25.89 | 25.84 | 25.86 | 134,811 | -0.02(-0.07%) |
Apr 27, 2017 | 25.88 | 25.89 | 25.83 | 25.88 | 845,420 | +0.02(+0.07%) |
Apr 26, 2017 | 25.85 | 25.92 | 25.84 | 25.86 | 180,232 | +0.01(+0.03%) |
Apr 25, 2017 | 25.80 | 25.89 | 25.80 | 25.85 | 141,269 | +0.03(+0.10%) |
Apr 24, 2017 | 25.79 | 25.83 | 25.77 | 25.83 | 256,151 | +0.13(+0.52%) |
Apr 21, 2017 | 25.71 | 25.79 | 25.68 | 25.69 | 96,882 | -0.02(-0.07%) |
Apr 20, 2017 | 25.68 | 25.74 | 25.67 | 25.71 | 95,614 | +0.07(+0.28%) |
Apr 19, 2017 | 25.69 | 25.72 | 25.63 | 25.64 | 136,518 | -0.03(-0.10%) |
Apr 18, 2017 | 25.68 | 25.70 | 25.63 | 25.67 | 146,119 | -0.03(-0.10%) |
Apr 17, 2017 | 25.69 | 25.72 | 25.66 | 25.69 | 108,035 | +0.03(+0.10%) |
Apr 13, 2017 | 25.69 | 25.74 | 25.65 | 25.67 | 199,885 | -0.05(-0.21%) |
Apr 12, 2017 | 25.74 | 25.81 | 25.69 | 25.72 | 165,163 | +0.00(+0.02%) |
Apr 11, 2017 | 25.74 | 25.79 | 25.68 | 25.72 | 555,871 | -0.04(-0.15%) |
Apr 10, 2017 | 25.74 | 25.78 | 25.72 | 25.76 | 159,511 | +0.04(+0.17%) |
Apr 07, 2017 | 25.74 | 25.79 | 25.71 | 25.71 | 133,486 | -0.03(-0.10%) |
Apr 06, 2017 | 25.77 | 25.77 | 25.71 | 25.74 | 214,151 | -0.04(-0.14%) |
Apr 05, 2017 | 25.79 | 25.86 | 25.76 | 25.77 | 161,988 | -0.03(-0.13%) |
Apr 04, 2017 | 25.81 | 25.84 | 25.74 | 25.81 | 149,665 | -0.02(-0.08%) |
Apr 03, 2017 | 25.80 | 25.84 | 25.78 | 25.83 | 455,501 | +0.03(+0.10%) |
Mar 31, 2017 | 25.80 | 25.84 | 25.77 | 25.80 | 205,935 | +0.01(+0.03%) |
Mar 30, 2017 | 25.80 | 25.83 | 25.78 | 25.79 | 109,722 | -0.03(-0.10%) |
Mar 29, 2017 | 25.79 | 25.82 | 25.76 | 25.82 | 166,917 | +0.06(+0.24%) |
Mar 28, 2017 | 25.76 | 25.81 | 25.72 | 25.76 | 104,505 | +0.01(+0.03%) |
Mar 27, 2017 | 25.66 | 25.77 | 25.66 | 25.75 | 117,173 | +0.03(+0.10%) |
Mar 24, 2017 | 25.69 | 25.76 | 25.69 | 25.72 | 205,550 | +0.02(+0.07%) |
Mar 23, 2017 | 25.69 | 25.73 | 25.67 | 25.70 | 527,093 | +0.00(+0.00%) |
Mar 22, 2017 | 25.65 | 25.71 | 25.64 | 25.70 | 112,143 | +0.05(+0.21%) |
Mar 21, 2017 | 25.77 | 25.78 | 25.65 | 25.65 | 122,779 | -0.11(-0.41%) |
Mar 20, 2017 | 25.75 | 25.77 | 25.70 | 25.76 | 104,952 | +0.01(+0.03%) |
Mar 17, 2017 | 25.75 | 25.78 | 25.74 | 25.75 | 121,700 | +0.02(+0.07%) |
Mar 16, 2017 | 25.75 | 25.78 | 25.72 | 25.73 | 312,183 | +0.00(+0.00%) |
Mar 15, 2017 | 25.68 | 25.76 | 25.65 | 25.73 | 176,795 | +0.10(+0.38%) |
Mar 14, 2017 | 25.65 | 25.65 | 25.61 | 25.63 | 106,730 | -0.05(-0.21%) |
Mar 13, 2017 | 25.69 | 25.76 | 25.65 | 25.69 | 147,723 | -0.02(-0.07%) |
Mar 10, 2017 | 25.68 | 26.00 | 25.65 | 25.70 | 324,491 | +0.07(+0.28%) |
Mar 09, 2017 | 25.65 | 25.69 | 25.61 | 25.63 | 216,033 | -0.03(-0.10%) |
Mar 08, 2017 | 25.68 | 25.69 | 25.58 | 25.66 | 209,875 | -0.02(-0.07%) |
Mar 07, 2017 | 25.70 | 25.72 | 25.66 | 25.68 | 286,216 | -0.05(-0.21%) |
Mar 06, 2017 | 25.83 | 25.83 | 25.70 | 25.73 | 330,648 | -0.05(-0.21%) |
Mar 03, 2017 | 25.80 | 25.82 | 25.75 | 25.78 | 225,295 | +0.02(+0.07%) |
Mar 02, 2017 | 25.82 | 25.85 | 25.77 | 25.77 | 379,754 | -0.08(-0.31%) |