Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.02 | 25.05 | 24.98 | 25.05 | 8,797 | -0.01(-0.04%) |
May 30, 2017 | 25.05 | 25.06 | 25.04 | 25.06 | 9,955 | -0.06(-0.23%) |
May 26, 2017 | 25.08 | 25.12 | 25.07 | 25.12 | 7,612 | +0.05(+0.19%) |
May 25, 2017 | 25.07 | 25.11 | 24.98 | 25.07 | 49,882 | +0.05(+0.21%) |
May 24, 2017 | 24.98 | 25.02 | 24.90 | 25.02 | 24,895 | +0.12(+0.50%) |
May 23, 2017 | 24.95 | 24.95 | 24.89 | 24.89 | 14,976 | +0.02(+0.06%) |
May 22, 2017 | 24.78 | 24.88 | 24.78 | 24.88 | 12,108 | +0.08(+0.32%) |
May 19, 2017 | 24.71 | 24.80 | 24.71 | 24.80 | 12,868 | +0.18(+0.73%) |
May 18, 2017 | 24.54 | 24.66 | 24.53 | 24.62 | 26,456 | +0.06(+0.26%) |
May 17, 2017 | 24.74 | 24.74 | 24.56 | 24.56 | 50,230 | -0.35(-1.40%) |
May 16, 2017 | 25.07 | 25.07 | 24.90 | 24.90 | 2,998 | -0.03(-0.14%) |
May 15, 2017 | 24.87 | 24.96 | 24.87 | 24.94 | 12,348 | +0.10(+0.40%) |
May 12, 2017 | 24.76 | 24.84 | 24.74 | 24.84 | 47,059 | -0.02(-0.09%) |
May 11, 2017 | 24.97 | 24.97 | 24.76 | 24.86 | 21,602 | -0.03(-0.12%) |
May 10, 2017 | 24.84 | 24.91 | 24.84 | 24.89 | 13,642 | +0.06(+0.26%) |
May 09, 2017 | 24.94 | 24.94 | 24.83 | 24.83 | 9,227 | -0.06(-0.23%) |
May 08, 2017 | 24.89 | 24.90 | 24.83 | 24.88 | 12,027 | +0.04(+0.16%) |
May 05, 2017 | 24.73 | 24.85 | 24.73 | 24.84 | 15,351 | +0.10(+0.42%) |
May 04, 2017 | 24.91 | 24.91 | 24.73 | 24.74 | 29,319 | +0.02(+0.07%) |
May 03, 2017 | 24.79 | 24.79 | 24.71 | 24.72 | 43,061 | -0.08(-0.30%) |
May 02, 2017 | 24.79 | 24.82 | 24.72 | 24.80 | 51,017 | -0.04(-0.14%) |
May 01, 2017 | 24.73 | 24.83 | 24.73 | 24.83 | 34,969 | +0.11(+0.46%) |
Apr 28, 2017 | 24.88 | 24.88 | 24.66 | 24.72 | 22,756 | -0.10(-0.42%) |
Apr 27, 2017 | 24.73 | 24.83 | 24.73 | 24.83 | 20,942 | +0.02(+0.09%) |
Apr 26, 2017 | 24.91 | 24.91 | 24.77 | 24.80 | 28,234 | +0.03(+0.11%) |
Apr 25, 2017 | 24.76 | 24.81 | 24.76 | 24.78 | 21,132 | +0.14(+0.58%) |
Apr 24, 2017 | 24.63 | 24.64 | 24.63 | 24.64 | 3,469 | +0.22(+0.91%) |
Apr 21, 2017 | 24.47 | 24.47 | 24.37 | 24.41 | 13,470 | -0.02(-0.09%) |
Apr 20, 2017 | 24.38 | 24.43 | 24.38 | 24.43 | 18,563 | +0.15(+0.63%) |
Apr 19, 2017 | 24.36 | 24.36 | 24.28 | 24.28 | 6,929 | +0.02(+0.10%) |
Apr 18, 2017 | 24.30 | 24.30 | 24.20 | 24.26 | 17,794 | -0.05(-0.20%) |
Apr 17, 2017 | 24.27 | 24.31 | 24.23 | 24.31 | 14,578 | +0.11(+0.44%) |
Apr 13, 2017 | 24.30 | 24.30 | 24.20 | 24.20 | 5,237 | -0.11(-0.46%) |
Apr 12, 2017 | 24.38 | 24.38 | 24.30 | 24.31 | 13,343 | -0.02(-0.08%) |
Apr 11, 2017 | 24.47 | 24.47 | 24.22 | 24.33 | 14,144 | -0.11(-0.47%) |
Apr 10, 2017 | 24.38 | 24.52 | 24.38 | 24.44 | 13,234 | +0.05(+0.19%) |
Apr 07, 2017 | 24.36 | 24.48 | 24.36 | 24.40 | 8,187 | -0.06(-0.25%) |
Apr 06, 2017 | 24.39 | 24.47 | 24.38 | 24.46 | 18,812 | -0.00(-0.02%) |
Apr 05, 2017 | 24.61 | 24.61 | 24.46 | 24.46 | 15,446 | -0.02(-0.09%) |
Apr 04, 2017 | 24.43 | 24.49 | 24.38 | 24.49 | 21,693 | +0.03(+0.11%) |
Apr 03, 2017 | 24.61 | 24.61 | 24.32 | 24.46 | 15,234 | -0.07(-0.28%) |
Mar 31, 2017 | 24.52 | 24.54 | 24.50 | 24.53 | 7,404 | -0.00(-0.01%) |
Mar 30, 2017 | 24.55 | 24.55 | 24.51 | 24.53 | 5,789 | +0.08(+0.31%) |
Mar 29, 2017 | 24.40 | 24.46 | 24.40 | 24.46 | 13,058 | -0.00(-0.01%) |
Mar 28, 2017 | 24.20 | 24.46 | 24.20 | 24.46 | 10,380 | +0.27(+1.12%) |
Mar 27, 2017 | 24.22 | 24.22 | 24.06 | 24.19 | 22,503 | -0.04(-0.17%) |
Mar 24, 2017 | 24.39 | 24.39 | 24.23 | 24.23 | 10,073 | -0.05(-0.22%) |
Mar 23, 2017 | 24.35 | 24.41 | 24.23 | 24.28 | 14,388 | +0.01(+0.05%) |
Mar 22, 2017 | 24.16 | 24.29 | 24.14 | 24.27 | 6,128 | +0.00(+0.01%) |
Mar 21, 2017 | 24.53 | 24.53 | 24.27 | 24.27 | 21,014 | -0.31(-1.26%) |
Mar 20, 2017 | 24.73 | 24.73 | 24.53 | 24.58 | 10,995 | -0.07(-0.27%) |
Mar 17, 2017 | 24.62 | 24.67 | 24.62 | 24.64 | 4,903 | +0.01(+0.02%) |
Mar 16, 2017 | 24.73 | 24.73 | 24.59 | 24.64 | 6,667 | +0.06(+0.23%) |
Mar 15, 2017 | 24.59 | 24.60 | 24.48 | 24.58 | 10,683 | +0.13(+0.51%) |
Mar 14, 2017 | 24.45 | 24.48 | 24.41 | 24.46 | 10,987 | -0.10(-0.40%) |
Mar 13, 2017 | 24.57 | 24.57 | 24.53 | 24.55 | 7,694 | +0.04(+0.15%) |
Mar 10, 2017 | 24.60 | 24.60 | 24.48 | 24.52 | 6,649 | +0.08(+0.32%) |
Mar 09, 2017 | 24.44 | 24.50 | 24.40 | 24.44 | 12,445 | -0.08(-0.33%) |
Mar 08, 2017 | 24.56 | 24.56 | 24.49 | 24.52 | 15,139 | +0.03(+0.13%) |
Mar 07, 2017 | 24.53 | 24.58 | 24.49 | 24.49 | 10,188 | -0.08(-0.32%) |
Mar 06, 2017 | 24.54 | 24.57 | 24.51 | 24.57 | 12,936 | -0.04(-0.15%) |
Mar 03, 2017 | 24.62 | 24.66 | 24.60 | 24.60 | 4,242 | -0.04(-0.16%) |
Mar 02, 2017 | 24.80 | 24.80 | 24.62 | 24.64 | 11,487 | -0.19(-0.75%) |