Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.55 | 24.72 | 24.18 | 24.28 | 965,651 | -0.22(-0.90%) |
Jun 29, 2017 | 24.34 | 24.68 | 24.14 | 24.50 | 1,073,128 | +0.24(+0.98%) |
Jun 28, 2017 | 24.54 | 24.72 | 24.16 | 24.26 | 1,071,215 | -0.14(-0.59%) |
Jun 27, 2017 | 24.24 | 24.61 | 24.14 | 24.40 | 619,202 | +0.05(+0.21%) |
Jun 26, 2017 | 24.42 | 24.57 | 24.22 | 24.35 | 669,732 | +0.00(+0.00%) |
Jun 23, 2017 | 23.67 | 24.56 | 23.50 | 24.35 | 1,268,915 | +0.85(+3.63%) |
Jun 22, 2017 | 24.10 | 24.13 | 23.36 | 23.50 | 2,028,195 | -0.64(-2.66%) |
Jun 21, 2017 | 24.44 | 24.51 | 24.11 | 24.14 | 774,691 | -0.23(-0.94%) |
Jun 20, 2017 | 24.93 | 25.05 | 24.27 | 24.37 | 1,866,327 | -0.68(-2.70%) |
Jun 19, 2017 | 25.05 | 25.14 | 24.84 | 25.05 | 1,452,475 | -0.01(-0.03%) |
Jun 16, 2017 | 25.81 | 25.81 | 24.90 | 25.05 | 1,411,929 | -0.72(-2.79%) |
Jun 15, 2017 | 26.53 | 26.57 | 25.49 | 25.77 | 1,095,087 | -1.01(-3.78%) |
Jun 14, 2017 | 26.82 | 27.09 | 26.58 | 26.79 | 435,813 | -0.22(-0.81%) |
Jun 13, 2017 | 27.45 | 27.55 | 26.91 | 27.01 | 434,258 | -0.35(-1.30%) |
Jun 12, 2017 | 26.52 | 27.38 | 26.52 | 27.36 | 375,342 | +0.89(+3.35%) |
Jun 09, 2017 | 26.23 | 26.57 | 26.05 | 26.47 | 292,054 | +0.35(+1.33%) |
Jun 08, 2017 | 26.01 | 26.17 | 25.87 | 26.13 | 405,401 | +0.19(+0.72%) |
Jun 07, 2017 | 26.75 | 26.75 | 25.89 | 25.94 | 751,643 | -0.75(-2.82%) |
Jun 06, 2017 | 26.57 | 26.73 | 26.37 | 26.69 | 391,082 | +0.01(+0.03%) |
Jun 05, 2017 | 26.55 | 26.82 | 26.55 | 26.68 | 445,681 | +0.01(+0.03%) |
Jun 02, 2017 | 26.58 | 26.76 | 26.43 | 26.68 | 550,215 | +0.20(+0.77%) |
Jun 01, 2017 | 26.27 | 26.50 | 26.05 | 26.47 | 500,408 | +0.25(+0.97%) |
May 31, 2017 | 26.37 | 26.57 | 25.85 | 26.22 | 681,851 | -0.29(-1.08%) |
May 30, 2017 | 26.40 | 26.68 | 26.39 | 26.51 | 250,538 | +0.18(+0.67%) |
May 26, 2017 | 26.62 | 26.66 | 26.31 | 26.33 | 486,601 | -0.28(-1.05%) |
May 25, 2017 | 26.63 | 26.83 | 26.42 | 26.61 | 412,149 | -0.08(-0.28%) |
May 24, 2017 | 26.63 | 26.80 | 26.48 | 26.68 | 631,679 | +0.17(+0.64%) |
May 23, 2017 | 26.15 | 26.56 | 26.15 | 26.52 | 366,942 | +0.54(+2.08%) |
May 22, 2017 | 26.24 | 26.27 | 25.60 | 25.98 | 1,414,166 | -0.41(-1.57%) |
May 19, 2017 | 26.73 | 26.75 | 26.13 | 26.39 | 1,745,377 | -0.29(-1.08%) |
May 18, 2017 | 26.20 | 27.21 | 26.06 | 26.68 | 1,268,698 | +0.71(+2.72%) |
May 17, 2017 | 25.63 | 25.99 | 25.57 | 25.97 | 669,381 | +0.05(+0.19%) |
May 16, 2017 | 26.12 | 26.19 | 25.79 | 25.92 | 519,843 | -0.13(-0.48%) |
May 15, 2017 | 25.98 | 26.32 | 25.97 | 26.05 | 347,883 | +0.03(+0.13%) |
May 12, 2017 | 26.11 | 26.66 | 25.80 | 26.01 | 318,560 | -0.13(-0.51%) |
May 11, 2017 | 26.66 | 26.71 | 26.03 | 26.15 | 719,152 | -0.55(-2.05%) |
May 10, 2017 | 26.27 | 26.93 | 26.21 | 26.69 | 915,185 | +0.38(+1.44%) |
May 09, 2017 | 25.46 | 26.34 | 25.46 | 26.31 | 805,897 | +0.80(+3.13%) |
May 08, 2017 | 25.79 | 25.97 | 25.44 | 25.52 | 822,218 | -0.45(-1.72%) |
May 05, 2017 | 25.72 | 26.61 | 25.15 | 25.96 | 2,007,647 | -0.92(-3.41%) |
May 04, 2017 | 27.24 | 27.42 | 26.55 | 26.88 | 1,112,919 | -0.36(-1.33%) |
May 03, 2017 | 27.37 | 27.41 | 26.97 | 27.24 | 994,504 | -0.16(-0.58%) |
May 02, 2017 | 27.35 | 27.46 | 27.13 | 27.40 | 810,314 | +0.02(+0.06%) |
May 01, 2017 | 27.00 | 27.43 | 26.80 | 27.38 | 1,427,789 | -0.14(-0.52%) |
Apr 28, 2017 | 27.70 | 27.73 | 27.44 | 27.52 | 651,451 | -0.09(-0.33%) |
Apr 27, 2017 | 27.42 | 27.68 | 27.35 | 27.62 | 983,871 | +0.29(+1.08%) |
Apr 26, 2017 | 26.97 | 27.41 | 26.96 | 27.32 | 375,156 | +0.36(+1.34%) |
Apr 25, 2017 | 26.70 | 27.08 | 26.62 | 26.96 | 1,163,382 | +0.34(+1.29%) |
Apr 24, 2017 | 26.29 | 26.73 | 26.17 | 26.62 | 487,646 | +0.79(+3.06%) |
Apr 21, 2017 | 25.96 | 26.03 | 25.63 | 25.83 | 251,468 | -0.09(-0.36%) |
Apr 20, 2017 | 26.06 | 26.20 | 25.80 | 25.92 | 428,131 | -0.03(-0.13%) |
Apr 19, 2017 | 26.10 | 26.16 | 25.80 | 25.95 | 701,431 | -0.04(-0.16%) |
Apr 18, 2017 | 25.74 | 26.08 | 25.73 | 26.00 | 692,937 | +0.08(+0.29%) |
Apr 17, 2017 | 25.92 | 26.05 | 25.83 | 25.92 | 702,282 | +0.12(+0.46%) |
Apr 13, 2017 | 25.76 | 25.93 | 25.62 | 25.80 | 566,472 | +0.15(+0.59%) |
Apr 12, 2017 | 25.84 | 25.84 | 25.47 | 25.65 | 902,761 | -0.24(-0.91%) |
Apr 11, 2017 | 25.55 | 25.92 | 25.40 | 25.89 | 820,680 | +0.32(+1.25%) |
Apr 10, 2017 | 26.12 | 26.12 | 24.67 | 25.57 | 2,356,600 | -1.30(-4.85%) |
Apr 07, 2017 | 27.42 | 27.61 | 26.81 | 26.87 | 757,813 | -0.62(-2.26%) |
Apr 06, 2017 | 27.17 | 27.68 | 27.07 | 27.49 | 535,386 | +0.39(+1.43%) |
Apr 05, 2017 | 27.36 | 27.55 | 26.95 | 27.10 | 1,054,637 | -0.10(-0.37%) |
Apr 04, 2017 | 27.12 | 27.21 | 26.86 | 27.21 | 820,036 | +0.20(+0.75%) |