Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.88 | 24.88 | 24.88 | 24.88 | 8,451 | +0.08(+0.32%) |
May 30, 2017 | 24.82 | 24.83 | 24.80 | 24.80 | 4,394 | +0.04(+0.16%) |
May 26, 2017 | 24.76 | 24.76 | 24.72 | 24.76 | 1,460 | +0.03(+0.12%) |
May 25, 2017 | 24.72 | 24.74 | 24.70 | 24.73 | 1,612 | -0.09(-0.36%) |
May 24, 2017 | 24.79 | 24.82 | 24.76 | 24.82 | 4,322 | +0.01(+0.04%) |
May 23, 2017 | 24.91 | 24.91 | 24.81 | 24.81 | 3,314 | -0.06(-0.24%) |
May 22, 2017 | 25.02 | 25.02 | 24.82 | 24.87 | 14,029 | -0.15(-0.60%) |
May 19, 2017 | 25.06 | 25.06 | 25.01 | 25.02 | 2,025 | -0.16(-0.63%) |
May 18, 2017 | 25.47 | 25.47 | 25.18 | 25.18 | 3,042 | -0.08(-0.32%) |
May 17, 2017 | 24.97 | 25.27 | 24.97 | 25.26 | 67,395 | +0.60(+2.43%) |
May 16, 2017 | 24.58 | 24.68 | 24.58 | 24.66 | 24,081 | +0.01(+0.04%) |
May 15, 2017 | 24.69 | 24.69 | 24.56 | 24.65 | 838 | -0.09(-0.36%) |
May 12, 2017 | 24.67 | 24.76 | 24.67 | 24.74 | 3,533 | +0.17(+0.69%) |
May 11, 2017 | 24.54 | 24.64 | 24.50 | 24.57 | 14,865 | +0.05(+0.21%) |
May 10, 2017 | 24.61 | 24.61 | 24.52 | 24.52 | 1,461 | -0.03(-0.12%) |
May 09, 2017 | 24.41 | 24.55 | 24.41 | 24.55 | 4,882 | -0.01(-0.04%) |
May 08, 2017 | 24.62 | 24.62 | 24.56 | 24.56 | 1,758 | -0.08(-0.32%) |
May 05, 2017 | 24.65 | 24.68 | 24.63 | 24.64 | 4,976 | -0.09(-0.36%) |
May 04, 2017 | 24.69 | 24.73 | 24.67 | 24.73 | 3,369 | -0.03(-0.12%) |
May 03, 2017 | 24.81 | 24.81 | 24.76 | 24.76 | 4,724 | +0.00(+0.00%) |
May 02, 2017 | 24.77 | 24.77 | 24.69 | 24.76 | 957 | -0.03(-0.12%) |
May 01, 2017 | 24.72 | 24.80 | 24.72 | 24.79 | 6,502 | -0.04(-0.16%) |
Apr 28, 2017 | 24.83 | 24.83 | 24.83 | 24.83 | 413 | +0.08(+0.32%) |
Apr 27, 2017 | 24.80 | 24.86 | 24.75 | 24.75 | 9,471 | -0.01(-0.04%) |
Apr 26, 2017 | 24.75 | 24.76 | 24.72 | 24.76 | 1,504 | +0.04(+0.15%) |
Apr 25, 2017 | 24.75 | 24.78 | 24.72 | 24.72 | 6,413 | -0.25(-0.99%) |
Apr 24, 2017 | 24.95 | 25.02 | 24.95 | 24.97 | 5,640 | -0.40(-1.58%) |
Apr 21, 2017 | 25.28 | 25.41 | 25.26 | 25.37 | 6,558 | +0.18(+0.70%) |
Apr 20, 2017 | 25.34 | 25.34 | 25.17 | 25.19 | 4,295 | -0.23(-0.89%) |
Apr 19, 2017 | 25.57 | 25.57 | 25.26 | 25.42 | 7,890 | +0.05(+0.20%) |
Apr 18, 2017 | 25.36 | 25.46 | 25.36 | 25.37 | 3,730 | -0.01(-0.03%) |
Apr 17, 2017 | 25.54 | 25.54 | 25.38 | 25.38 | 7,152 | -0.11(-0.44%) |
Apr 13, 2017 | 25.32 | 25.49 | 25.32 | 25.49 | 726 | +0.14(+0.56%) |
Apr 12, 2017 | 25.28 | 25.35 | 25.28 | 25.35 | 3,294 | +0.09(+0.36%) |
Apr 11, 2017 | 25.31 | 25.31 | 25.23 | 25.26 | 5,484 | +0.29(+1.16%) |
Apr 10, 2017 | 25.10 | 25.10 | 24.97 | 24.97 | 5,451 | +0.02(+0.08%) |