Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.95 | 24.95 | 24.60 | 24.60 | 3,215 | -0.45(-1.79%) |
May 30, 2017 | 24.96 | 25.06 | 24.96 | 25.05 | 500 | -0.04(-0.14%) |
May 26, 2017 | 25.00 | 25.09 | 25.00 | 25.09 | 2,445 | +0.07(+0.26%) |
May 25, 2017 | 25.04 | 25.04 | 25.02 | 25.02 | 450 | -0.09(-0.37%) |
May 24, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 600 | +0.20(+0.79%) |
May 23, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 250 | -0.08(-0.34%) |
May 22, 2017 | 24.50 | 25.00 | 24.50 | 25.00 | 2,000 | +0.17(+0.67%) |
May 19, 2017 | 24.66 | 24.83 | 24.66 | 24.83 | 1,247 | +0.21(+0.84%) |
May 18, 2017 | 24.62 | 24.72 | 24.62 | 24.63 | 5,391 | -0.30(-1.21%) |
May 16, 2017 | 24.93 | 24.93 | 24.93 | 1 | +0.73(+3.01%) | |
May 12, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.22(-0.91%) | |
May 11, 2017 | 24.31 | 24.42 | 24.25 | 24.42 | 6,595 | -0.15(-0.61%) |
May 10, 2017 | 24.63 | 24.63 | 24.54 | 24.57 | 856 | +0.01(+0.02%) |
May 09, 2017 | 24.57 | 24.57 | 24.57 | 24.57 | 100 | +0.01(+0.03%) |
May 08, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 335 | -0.09(-0.37%) |
May 05, 2017 | 24.25 | 24.65 | 24.25 | 24.65 | 2,211 | +0.44(+1.82%) |
May 04, 2017 | 24.22 | 24.22 | 24.21 | 24.21 | 835 | -0.20(-0.81%) |
May 03, 2017 | 24.65 | 24.71 | 24.07 | 24.41 | 6,781 | -0.30(-1.20%) |
May 02, 2017 | 24.59 | 24.71 | 24.59 | 24.71 | 1,000 | -0.12(-0.47%) |
May 01, 2017 | 24.73 | 25.02 | 24.73 | 24.82 | 1,441 | +0.08(+0.33%) |
Apr 28, 2017 | 24.69 | 24.75 | 24.64 | 24.74 | 3,081 | +0.11(+0.45%) |
Apr 27, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 1,350 | -0.33(-1.32%) |
Apr 26, 2017 | 25.21 | 25.21 | 24.92 | 24.96 | 4,900 | -0.57(-2.23%) |
Apr 24, 2017 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 150 | +0.08(+0.33%) |
Apr 20, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 826 | -0.10(-0.41%) |
Apr 19, 2017 | 25.56 | 25.56 | 25.55 | 25.55 | 1,500 | -0.19(-0.73%) |
Apr 18, 2017 | 25.75 | 25.77 | 25.64 | 25.74 | 7,212 | +0.03(+0.11%) |
Apr 17, 2017 | 25.61 | 25.71 | 25.58 | 25.71 | 2,950 | +0.13(+0.51%) |
Apr 13, 2017 | 25.75 | 25.75 | 25.58 | 25.58 | 2,462 | -0.04(-0.14%) |
Apr 12, 2017 | 25.47 | 25.64 | 25.47 | 25.62 | 3,050 | +0.30(+1.18%) |
Apr 10, 2017 | 25.32 | 25.32 | 25.32 | 0 | +0.10(+0.40%) | |
Apr 07, 2017 | 25.17 | 25.22 | 25.17 | 25.22 | 470 | +0.29(+1.17%) |
Apr 06, 2017 | 24.90 | 24.93 | 24.86 | 24.92 | 702 | +0.04(+0.15%) |
Apr 05, 2017 | 24.81 | 24.89 | 24.76 | 24.89 | 6,804 | +0.23(+0.92%) |
Apr 03, 2017 | 24.66 | 24.66 | 24.66 | 50 | -0.44(-1.75%) | |
Mar 31, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.17(+0.68%) |
Mar 29, 2017 | 24.93 | 24.93 | 24.93 | 25 | +0.06(+0.23%) | |
Mar 28, 2017 | 24.85 | 24.90 | 24.85 | 24.87 | 1,875 | -0.03(-0.11%) |
Mar 27, 2017 | 24.76 | 24.96 | 24.76 | 24.90 | 1,583 | +0.01(+0.04%) |
Mar 24, 2017 | 24.89 | 24.89 | 24.83 | 24.89 | 4,000 | -0.08(-0.34%) |
Mar 23, 2017 | 24.68 | 24.97 | 24.68 | 24.97 | 2,443 | +0.40(+1.63%) |
Mar 22, 2017 | 24.31 | 24.57 | 24.31 | 24.57 | 2,400 | +0.23(+0.93%) |
Mar 21, 2017 | 24.33 | 24.35 | 24.27 | 24.35 | 980 | +0.19(+0.80%) |
Mar 20, 2017 | 24.03 | 24.15 | 24.03 | 24.15 | 634 | -0.09(-0.36%) |
Mar 17, 2017 | 24.08 | 24.24 | 24.08 | 24.24 | 4,310 | +0.18(+0.73%) |
Mar 16, 2017 | 24.06 | 24.06 | 24.06 | 24.06 | 620 | +0.19(+0.81%) |
Mar 15, 2017 | 23.68 | 23.87 | 23.59 | 23.87 | 1,075 | +0.57(+2.44%) |
Mar 14, 2017 | 23.45 | 23.45 | 23.30 | 23.30 | 1,330 | -0.26(-1.10%) |
Mar 13, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 1,000 | -0.06(-0.27%) |
Mar 10, 2017 | 23.63 | 23.63 | 23.62 | 23.62 | 3,000 | +0.13(+0.55%) |
Mar 09, 2017 | 23.66 | 23.66 | 23.49 | 23.49 | 924 | -0.05(-0.21%) |
Mar 08, 2017 | 23.75 | 23.75 | 23.54 | 23.54 | 2,825 | -0.24(-1.00%) |
Mar 07, 2017 | 23.75 | 23.79 | 23.75 | 23.78 | 1,730 | +0.08(+0.33%) |
Mar 06, 2017 | 23.72 | 23.73 | 23.70 | 23.70 | 3,300 | -0.10(-0.42%) |
Mar 03, 2017 | 23.84 | 23.84 | 23.65 | 23.80 | 2,235 | -0.21(-0.88%) |
Mar 02, 2017 | 24.20 | 24.20 | 24.01 | 24.01 | 2,127 | -0.36(-1.50%) |