Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.24 | 24.38 | 24.10 | 24.27 | 1,302,028 | +0.06(+0.24%) |
May 30, 2017 | 24.33 | 24.38 | 24.08 | 24.21 | 1,173,069 | -0.18(-0.73%) |
May 26, 2017 | 24.41 | 24.53 | 24.22 | 24.38 | 558,833 | -0.04(-0.18%) |
May 25, 2017 | 24.85 | 24.85 | 24.41 | 24.43 | 961,712 | -0.39(-1.55%) |
May 24, 2017 | 24.79 | 24.92 | 24.72 | 24.81 | 584,780 | +0.07(+0.30%) |
May 23, 2017 | 24.59 | 24.84 | 24.43 | 24.74 | 762,482 | +0.26(+1.06%) |
May 22, 2017 | 24.33 | 24.52 | 24.26 | 24.48 | 804,973 | +0.14(+0.58%) |
May 19, 2017 | 24.32 | 24.45 | 24.15 | 24.34 | 1,158,694 | +0.00(+0.00%) |
May 18, 2017 | 24.23 | 24.41 | 24.01 | 24.34 | 940,927 | +0.04(+0.15%) |
May 17, 2017 | 24.28 | 24.46 | 24.09 | 24.30 | 1,672,815 | -0.10(-0.42%) |
May 16, 2017 | 24.56 | 24.60 | 24.26 | 24.41 | 725,162 | -0.13(-0.54%) |
May 15, 2017 | 24.53 | 24.78 | 24.49 | 24.54 | 477,205 | -0.01(-0.03%) |
May 12, 2017 | 24.56 | 24.68 | 24.48 | 24.55 | 726,118 | -0.04(-0.18%) |
May 11, 2017 | 24.80 | 24.80 | 24.38 | 24.59 | 1,167,176 | -0.33(-1.34%) |
May 10, 2017 | 24.72 | 25.08 | 24.64 | 24.92 | 1,006,625 | +0.19(+0.78%) |
May 09, 2017 | 24.95 | 24.95 | 24.57 | 24.73 | 997,981 | -0.26(-1.04%) |
May 08, 2017 | 25.31 | 25.41 | 24.92 | 24.99 | 1,096,753 | -0.26(-1.03%) |
May 05, 2017 | 25.04 | 25.35 | 25.01 | 25.25 | 1,050,519 | +0.20(+0.80%) |
May 04, 2017 | 25.81 | 25.87 | 24.33 | 25.05 | 1,773,810 | -0.24(-0.97%) |
May 03, 2017 | 25.74 | 25.74 | 25.19 | 25.29 | 747,342 | -0.40(-1.56%) |
May 02, 2017 | 25.69 | 25.82 | 25.55 | 25.69 | 711,484 | +0.01(+0.03%) |
May 01, 2017 | 25.46 | 25.95 | 25.33 | 25.69 | 978,300 | +0.24(+0.93%) |
Apr 28, 2017 | 25.72 | 25.72 | 25.41 | 25.45 | 953,826 | -0.36(-1.38%) |
Apr 27, 2017 | 25.94 | 26.15 | 25.75 | 25.81 | 1,212,702 | -0.10(-0.40%) |
Apr 26, 2017 | 25.90 | 26.09 | 25.74 | 25.91 | 1,502,015 | -0.07(-0.26%) |
Apr 25, 2017 | 25.86 | 26.06 | 25.69 | 25.98 | 841,027 | +0.18(+0.69%) |
Apr 24, 2017 | 26.44 | 26.50 | 25.54 | 25.80 | 1,260,077 | -0.39(-1.47%) |
Apr 21, 2017 | 26.26 | 26.33 | 26.10 | 26.18 | 1,448,451 | -0.07(-0.28%) |
Apr 20, 2017 | 26.15 | 26.26 | 26.03 | 26.26 | 805,054 | +0.07(+0.25%) |
Apr 19, 2017 | 26.09 | 26.26 | 26.03 | 26.19 | 971,220 | +0.06(+0.23%) |
Apr 18, 2017 | 26.06 | 26.15 | 25.98 | 26.13 | 748,317 | +0.09(+0.34%) |
Apr 17, 2017 | 25.61 | 26.04 | 25.55 | 26.04 | 834,854 | +0.52(+2.03%) |
Apr 13, 2017 | 25.86 | 25.89 | 25.46 | 25.52 | 1,211,789 | -0.30(-1.18%) |
Apr 12, 2017 | 26.00 | 26.05 | 25.75 | 25.83 | 1,130,764 | -0.15(-0.57%) |
Apr 11, 2017 | 25.74 | 26.08 | 25.69 | 25.98 | 1,165,369 | +0.27(+1.04%) |
Apr 10, 2017 | 25.69 | 25.85 | 25.60 | 25.71 | 1,120,619 | +0.04(+0.14%) |
Apr 07, 2017 | 25.78 | 25.92 | 25.67 | 25.67 | 1,145,702 | -0.10(-0.37%) |
Apr 06, 2017 | 25.41 | 25.81 | 25.28 | 25.77 | 1,216,112 | +0.36(+1.43%) |
Apr 05, 2017 | 25.82 | 25.83 | 25.39 | 25.41 | 1,224,120 | -0.35(-1.35%) |
Apr 04, 2017 | 25.69 | 25.87 | 25.60 | 25.75 | 1,508,397 | +0.01(+0.06%) |
Apr 03, 2017 | 25.64 | 25.78 | 25.52 | 25.74 | 775,068 | +0.08(+0.32%) |
Mar 31, 2017 | 25.49 | 25.75 | 25.48 | 25.66 | 2,420,368 | +0.13(+0.49%) |
Mar 30, 2017 | 25.28 | 25.54 | 25.18 | 25.53 | 982,819 | +0.19(+0.73%) |
Mar 29, 2017 | 25.21 | 25.39 | 24.98 | 25.35 | 1,393,951 | +0.14(+0.56%) |
Mar 28, 2017 | 25.04 | 25.26 | 24.80 | 25.21 | 1,494,459 | +0.19(+0.74%) |
Mar 27, 2017 | 25.35 | 25.47 | 24.87 | 25.02 | 1,335,802 | -0.47(-1.83%) |
Mar 24, 2017 | 25.70 | 25.86 | 25.48 | 25.49 | 1,220,558 | -0.21(-0.84%) |
Mar 23, 2017 | 25.52 | 25.95 | 25.40 | 25.70 | 1,070,552 | +0.15(+0.58%) |
Mar 22, 2017 | 25.55 | 25.60 | 25.30 | 25.55 | 1,074,338 | +0.01(+0.03%) |
Mar 21, 2017 | 25.92 | 25.95 | 25.53 | 25.55 | 1,826,764 | -0.29(-1.12%) |
Mar 20, 2017 | 25.77 | 25.91 | 25.61 | 25.84 | 2,555,448 | -0.27(-1.05%) |
Mar 17, 2017 | 25.67 | 26.14 | 25.57 | 26.11 | 3,335,426 | +0.61(+2.38%) |
Mar 16, 2017 | 25.46 | 25.68 | 25.32 | 25.50 | 1,363,363 | +0.10(+0.38%) |
Mar 15, 2017 | 24.97 | 25.59 | 24.90 | 25.41 | 2,029,240 | +0.59(+2.37%) |
Mar 14, 2017 | 24.90 | 24.90 | 24.63 | 24.82 | 1,184,254 | -0.15(-0.62%) |
Mar 13, 2017 | 24.96 | 25.06 | 24.88 | 24.97 | 1,127,001 | -0.02(-0.09%) |
Mar 10, 2017 | 25.10 | 25.27 | 24.65 | 24.99 | 2,563,244 | +0.01(+0.03%) |
Mar 09, 2017 | 25.23 | 25.49 | 24.91 | 24.99 | 1,327,126 | -0.19(-0.76%) |
Mar 08, 2017 | 25.74 | 25.78 | 25.16 | 25.18 | 1,305,616 | -0.52(-2.03%) |
Mar 07, 2017 | 25.85 | 25.91 | 25.59 | 25.70 | 3,156,142 | -0.18(-0.71%) |
Mar 06, 2017 | 26.03 | 26.15 | 25.67 | 25.88 | 2,382,619 | -0.20(-0.76%) |
Mar 03, 2017 | 26.23 | 26.30 | 25.60 | 26.08 | 1,873,837 | -0.14(-0.53%) |
Mar 02, 2017 | 26.52 | 26.62 | 26.07 | 26.22 | 4,134,748 | -0.50(-1.87%) |