Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.26 | 26.26 | 26.05 | 26.05 | 3,123 | -0.10(-0.40%) |
May 30, 2017 | 26.05 | 26.16 | 26.05 | 26.16 | 1,962 | +0.05(+0.17%) |
May 26, 2017 | 26.15 | 26.15 | 26.09 | 26.11 | 1,401 | -0.02(-0.07%) |
May 25, 2017 | 26.23 | 26.23 | 25.99 | 26.13 | 16,121 | +0.47(+1.84%) |
May 24, 2017 | 25.61 | 25.67 | 25.61 | 25.66 | 3,087 | +0.00(+0.00%) |
May 23, 2017 | 25.78 | 25.78 | 25.66 | 25.66 | 3,718 | -0.08(-0.30%) |
May 22, 2017 | 25.69 | 25.76 | 25.69 | 25.74 | 2,381 | +0.15(+0.57%) |
May 19, 2017 | 25.58 | 25.62 | 25.57 | 25.59 | 2,524 | +0.24(+0.93%) |
May 18, 2017 | 25.18 | 25.37 | 25.18 | 25.35 | 2,517 | -0.06(-0.26%) |
May 17, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 1,225 | -0.22(-0.86%) |
May 16, 2017 | 25.61 | 25.64 | 25.60 | 25.64 | 4,143 | +0.20(+0.80%) |
May 15, 2017 | 25.41 | 25.44 | 25.41 | 25.44 | 816 | +0.17(+0.66%) |
May 12, 2017 | 25.27 | 25.27 | 25.27 | 25.27 | 303 | +0.31(+1.26%) |
May 11, 2017 | 25.15 | 25.15 | 24.96 | 24.96 | 2,015 | -0.09(-0.34%) |
May 10, 2017 | 25.00 | 25.04 | 24.99 | 25.04 | 3,094 | +0.04(+0.17%) |
May 09, 2017 | 25.02 | 25.03 | 24.98 | 25.00 | 2,000 | +0.26(+1.04%) |
May 08, 2017 | 24.79 | 24.79 | 24.67 | 24.74 | 8,146 | +0.01(+0.04%) |
May 05, 2017 | 24.78 | 24.78 | 24.73 | 24.73 | 1,049 | -0.09(-0.37%) |
May 04, 2017 | 24.83 | 24.83 | 24.82 | 24.82 | 549 | -0.21(-0.84%) |
May 03, 2017 | 25.03 | 25.03 | 25.03 | 25.03 | 644 | -0.29(-1.15%) |
May 02, 2017 | 25.33 | 25.33 | 25.33 | 25.33 | 1,991 | +0.03(+0.14%) |
Apr 28, 2017 | 25.29 | 4 | +0.07(+0.26%) | |||
Apr 25, 2017 | 25.23 | 25.23 | 25.23 | 0 | +0.23(+0.94%) | |
Apr 21, 2017 | 24.99 | 241 | +0.14(+0.55%) | |||
Apr 19, 2017 | 24.85 | 23 | +0.02(+0.07%) | |||
Apr 18, 2017 | 24.88 | 24.88 | 24.84 | 24.84 | 789 | -0.33(-1.33%) |
Apr 17, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 144 | -0.01(-0.03%) |
Apr 13, 2017 | 25.18 | 25.18 | 25.18 | 25.18 | 230 | +0.00(+0.00%) |
Apr 12, 2017 | 25.14 | 25.18 | 25.14 | 25.18 | 357 | +0.01(+0.03%) |
Apr 10, 2017 | 25.17 | 26 | -0.14(-0.57%) | |||
Apr 07, 2017 | 25.24 | 25.32 | 25.24 | 25.32 | 630 | +0.08(+0.30%) |
Apr 06, 2017 | 25.26 | 25.26 | 25.24 | 25.24 | 764 | +0.19(+0.77%) |
Apr 03, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.13(+0.50%) | |
Mar 31, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 279 | -0.22(-0.89%) |
Mar 29, 2017 | 25.15 | 25.15 | 25.15 | 0 | -0.13(-0.51%) | |
Mar 24, 2017 | 25.27 | 1 | +0.13(+0.51%) | |||
Mar 22, 2017 | 25.15 | 25.15 | 25.15 | 0 | +0.07(+0.27%) | |
Mar 21, 2017 | 25.15 | 25.15 | 25.08 | 25.08 | 10,425 | +0.00(+0.00%) |
Mar 20, 2017 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 25.08 | 25.08 | 25.08 | 25.08 | 116 | +0.24(+0.97%) |
Mar 15, 2017 | 24.84 | 4 | +0.15(+0.62%) | |||
Mar 14, 2017 | 24.69 | 24.73 | 24.67 | 24.68 | 22,371 | -0.01(-0.03%) |
Mar 13, 2017 | 24.69 | 24.69 | 24.69 | 24.69 | 464 | +0.08(+0.31%) |
Mar 08, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.00(-0.00%) | |
Mar 07, 2017 | 24.61 | 24.61 | 24.61 | 24.61 | 413 | +0.17(+0.68%) |
Mar 02, 2017 | 24.45 | 19 | -0.34(-1.38%) |