Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.68 | 24.77 | 24.68 | 24.68 | 4,300 | -0.17(-0.68%) |
May 30, 2017 | 24.85 | 24.86 | 24.85 | 24.85 | 600 | -0.39(-1.55%) |
May 26, 2017 | 25.24 | 25.24 | 25.24 | 25.24 | 140 | +0.00(+0.00%) |
May 25, 2017 | 25.30 | 25.30 | 25.24 | 25.24 | 900 | -0.06(-0.24%) |
May 24, 2017 | 25.30 | 25.30 | 25.30 | 25.30 | 500 | +0.15(+0.60%) |
May 23, 2017 | 25.40 | 25.44 | 25.15 | 25.15 | 4,245 | -0.06(-0.24%) |
May 22, 2017 | 25.00 | 25.40 | 25.00 | 25.21 | 13,234 | +0.27(+1.09%) |
May 19, 2017 | 24.86 | 24.94 | 24.86 | 24.94 | 228 | +0.02(+0.07%) |
May 18, 2017 | 24.94 | 24.95 | 24.84 | 24.92 | 1,700 | +0.00(+0.01%) |
May 17, 2017 | 24.82 | 24.92 | 24.82 | 24.92 | 350 | +0.03(+0.13%) |
May 16, 2017 | 24.92 | 24.92 | 24.85 | 24.89 | 1,700 | -0.03(-0.13%) |
May 15, 2017 | 25.00 | 25.00 | 24.92 | 24.92 | 5,259 | -0.08(-0.32%) |
May 12, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
May 11, 2017 | 25.00 | 25.02 | 25.00 | 25.00 | 400 | +0.00(+0.00%) |
May 10, 2017 | 25.03 | 25.14 | 24.89 | 25.00 | 5,245 | -0.01(-0.03%) |
May 09, 2017 | 25.14 | 25.14 | 25.01 | 25.01 | 1,750 | +0.02(+0.09%) |
May 08, 2017 | 25.05 | 25.05 | 24.98 | 24.98 | 340 | +0.12(+0.48%) |
May 05, 2017 | 24.86 | 24.86 | 24.86 | 24.86 | 125 | -0.02(-0.07%) |
May 04, 2017 | 24.85 | 24.88 | 24.85 | 24.88 | 414 | -0.00(-0.01%) |
May 03, 2017 | 25.13 | 25.13 | 24.88 | 24.88 | 1,934 | -0.22(-0.88%) |
May 02, 2017 | 24.86 | 25.10 | 24.86 | 25.10 | 255 | +0.25(+1.02%) |
May 01, 2017 | 24.84 | 25.03 | 24.73 | 24.85 | 2,000 | -0.28(-1.11%) |
Apr 28, 2017 | 24.85 | 25.13 | 24.84 | 25.13 | 2,295 | +0.03(+0.12%) |
Apr 27, 2017 | 24.78 | 25.10 | 24.78 | 25.10 | 4,471 | -0.04(-0.16%) |
Apr 26, 2017 | 25.00 | 25.14 | 24.94 | 25.14 | 2,800 | +0.04(+0.16%) |
Apr 25, 2017 | 24.86 | 25.10 | 24.86 | 25.10 | 904 | +0.11(+0.44%) |
Apr 24, 2017 | 25.13 | 25.14 | 24.99 | 24.99 | 2,000 | +0.11(+0.44%) |
Apr 21, 2017 | 25.03 | 25.14 | 24.88 | 24.88 | 2,040 | -0.23(-0.91%) |
Apr 20, 2017 | 24.44 | 25.20 | 24.44 | 25.11 | 4,623 | +0.33(+1.34%) |
Apr 19, 2017 | 24.62 | 25.02 | 24.55 | 24.77 | 3,870 | -0.07(-0.29%) |
Apr 18, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 130 | +0.20(+0.80%) |
Apr 17, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 135 | -0.40(-1.60%) |
Apr 12, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.25(+1.01%) | |
Apr 11, 2017 | 24.70 | 24.98 | 24.68 | 24.80 | 6,120 | +0.17(+0.68%) |
Apr 10, 2017 | 24.67 | 24.67 | 24.63 | 24.63 | 290 | -0.11(-0.43%) |
Apr 07, 2017 | 24.50 | 24.75 | 24.50 | 24.74 | 1,515 | +0.03(+0.14%) |
Apr 06, 2017 | 24.40 | 24.71 | 24.40 | 24.71 | 1,540 | +0.31(+1.26%) |
Apr 05, 2017 | 24.28 | 24.67 | 24.28 | 24.40 | 2,600 | -0.16(-0.66%) |
Mar 29, 2017 | 24.56 | 24.56 | 24.56 | 0 | +0.06(+0.26%) | |
Mar 27, 2017 | 24.50 | 24.50 | 24.50 | 0 | -0.22(-0.90%) | |
Mar 24, 2017 | 24.54 | 24.72 | 24.28 | 24.72 | 3,109 | +0.10(+0.39%) |
Mar 23, 2017 | 24.50 | 24.68 | 24.50 | 24.62 | 2,260 | +0.11(+0.43%) |
Mar 22, 2017 | 24.66 | 24.66 | 24.52 | 24.52 | 210 | +0.31(+1.27%) |
Mar 21, 2017 | 24.73 | 24.74 | 24.21 | 24.21 | 3,849 | -0.28(-1.14%) |
Mar 20, 2017 | 24.71 | 24.71 | 24.49 | 24.49 | 286 | +0.09(+0.37%) |
Mar 17, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 129 | +0.22(+0.93%) |
Mar 16, 2017 | 24.14 | 24.55 | 24.14 | 24.18 | 2,470 | -0.21(-0.86%) |
Mar 15, 2017 | 24.21 | 24.47 | 24.21 | 24.39 | 1,200 | -0.09(-0.35%) |
Mar 14, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 410 | +0.20(+0.82%) |
Mar 13, 2017 | 24.12 | 24.27 | 24.12 | 24.27 | 300 | -0.09(-0.36%) |
Mar 10, 2017 | 24.11 | 24.36 | 24.11 | 24.36 | 598 | -0.22(-0.91%) |
Mar 08, 2017 | 24.59 | 24.59 | 24.59 | 0 | +0.13(+0.51%) | |
Mar 07, 2017 | 24.22 | 24.46 | 24.22 | 24.46 | 2,135 | +0.17(+0.72%) |
Mar 06, 2017 | 23.98 | 24.29 | 23.98 | 24.29 | 600 | +0.53(+2.21%) |
Mar 03, 2017 | 24.10 | 24.10 | 23.76 | 23.76 | 3,100 | -0.19(-0.81%) |
Mar 02, 2017 | 23.85 | 23.95 | 23.76 | 23.95 | 2,101 | -0.22(-0.92%) |