Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.97 | 26.04 | 25.82 | 25.89 | 695,150 | -0.06(-0.22%) |
Jun 29, 2017 | 26.20 | 26.22 | 25.76 | 25.95 | 792,145 | -0.25(-0.96%) |
Jun 28, 2017 | 25.96 | 26.30 | 25.94 | 26.20 | 925,434 | +0.30(+1.15%) |
Jun 27, 2017 | 26.06 | 26.22 | 25.90 | 25.90 | 1,066,231 | -0.16(-0.61%) |
Jun 26, 2017 | 25.81 | 26.14 | 25.79 | 26.06 | 1,197,293 | +0.27(+1.05%) |
Jun 23, 2017 | 25.49 | 25.81 | 25.46 | 25.79 | 1,106,979 | +0.23(+0.91%) |
Jun 22, 2017 | 25.33 | 25.61 | 25.31 | 25.55 | 991,727 | +0.17(+0.66%) |
Jun 21, 2017 | 25.39 | 25.53 | 25.31 | 25.39 | 705,638 | +0.04(+0.15%) |
Jun 20, 2017 | 25.25 | 25.41 | 25.13 | 25.35 | 901,909 | +0.00(+0.00%) |
Jun 19, 2017 | 25.07 | 25.41 | 25.07 | 25.35 | 1,127,333 | +0.19(+0.74%) |
Jun 16, 2017 | 25.55 | 25.55 | 24.96 | 25.16 | 1,614,012 | -0.42(-1.64%) |
Jun 15, 2017 | 25.31 | 25.64 | 25.26 | 25.58 | 956,310 | +0.15(+0.59%) |
Jun 14, 2017 | 25.55 | 25.64 | 25.35 | 25.43 | 874,961 | -0.10(-0.40%) |
Jun 13, 2017 | 25.28 | 25.61 | 25.12 | 25.54 | 1,253,199 | +0.30(+1.18%) |
Jun 12, 2017 | 25.18 | 25.28 | 24.99 | 25.24 | 1,148,755 | +0.04(+0.15%) |
Jun 09, 2017 | 25.33 | 25.38 | 25.08 | 25.20 | 776,935 | -0.14(-0.55%) |
Jun 08, 2017 | 25.41 | 25.43 | 25.14 | 25.34 | 747,894 | -0.14(-0.55%) |
Jun 07, 2017 | 25.32 | 25.56 | 25.22 | 25.48 | 832,591 | +0.18(+0.70%) |
Jun 06, 2017 | 25.49 | 25.64 | 25.29 | 25.30 | 1,426,220 | -0.24(-0.94%) |
Jun 05, 2017 | 25.60 | 25.65 | 25.50 | 25.55 | 699,056 | -0.06(-0.25%) |
Jun 02, 2017 | 25.72 | 25.82 | 25.56 | 25.61 | 766,128 | -0.09(-0.36%) |
Jun 01, 2017 | 25.45 | 25.73 | 25.39 | 25.70 | 856,883 | +0.34(+1.35%) |
May 31, 2017 | 25.34 | 25.48 | 25.21 | 25.36 | 820,615 | +0.06(+0.22%) |
May 30, 2017 | 25.24 | 25.38 | 25.16 | 25.30 | 774,725 | +0.12(+0.48%) |
May 26, 2017 | 25.10 | 25.25 | 25.04 | 25.18 | 720,322 | +0.06(+0.22%) |
May 25, 2017 | 25.18 | 25.29 | 25.04 | 25.13 | 846,379 | +0.03(+0.11%) |
May 24, 2017 | 24.90 | 25.16 | 24.84 | 25.10 | 1,021,460 | +0.20(+0.82%) |
May 23, 2017 | 24.92 | 25.25 | 24.85 | 24.90 | 1,490,226 | +0.02(+0.07%) |
May 22, 2017 | 24.64 | 24.89 | 24.57 | 24.88 | 1,432,376 | +0.27(+1.09%) |
May 19, 2017 | 24.57 | 24.71 | 24.47 | 24.61 | 1,285,081 | +0.12(+0.49%) |
May 18, 2017 | 24.32 | 24.53 | 24.22 | 24.49 | 1,508,355 | +0.11(+0.46%) |
May 17, 2017 | 24.09 | 24.50 | 24.00 | 24.38 | 1,521,117 | +0.13(+0.54%) |
May 16, 2017 | 24.19 | 24.29 | 24.14 | 24.25 | 1,134,939 | +0.10(+0.42%) |
May 15, 2017 | 23.74 | 24.14 | 23.72 | 24.14 | 1,017,271 | +0.42(+1.76%) |
May 12, 2017 | 23.69 | 23.77 | 23.54 | 23.73 | 774,183 | -0.01(-0.04%) |
May 11, 2017 | 23.64 | 23.78 | 23.56 | 23.74 | 843,861 | +0.05(+0.20%) |
May 10, 2017 | 23.65 | 23.83 | 23.62 | 23.69 | 805,663 | -0.01(-0.04%) |
May 09, 2017 | 23.71 | 23.87 | 23.50 | 23.70 | 1,180,219 | -0.01(-0.04%) |
May 08, 2017 | 23.25 | 23.95 | 23.25 | 23.71 | 1,851,579 | +0.47(+2.04%) |
May 05, 2017 | 23.43 | 23.64 | 22.99 | 23.23 | 1,100,700 | -0.04(-0.16%) |
May 04, 2017 | 22.86 | 23.28 | 22.79 | 23.27 | 1,077,152 | +0.43(+1.87%) |
May 03, 2017 | 22.75 | 22.86 | 22.54 | 22.84 | 814,037 | +0.06(+0.24%) |
May 02, 2017 | 22.75 | 22.87 | 22.67 | 22.79 | 467,770 | +0.04(+0.16%) |
May 01, 2017 | 22.72 | 22.83 | 22.63 | 22.75 | 512,444 | +0.08(+0.37%) |
Apr 28, 2017 | 22.83 | 22.83 | 22.51 | 22.67 | 571,907 | -0.14(-0.61%) |
Apr 27, 2017 | 22.83 | 23.06 | 22.72 | 22.81 | 586,134 | -0.03(-0.12%) |
Apr 26, 2017 | 22.65 | 22.91 | 22.60 | 22.83 | 737,144 | +0.23(+1.03%) |
Apr 25, 2017 | 22.58 | 22.71 | 22.54 | 22.60 | 879,979 | +0.09(+0.41%) |
Apr 24, 2017 | 22.68 | 22.74 | 22.47 | 22.51 | 630,167 | +0.03(+0.12%) |
Apr 21, 2017 | 22.58 | 22.67 | 22.45 | 22.48 | 885,819 | -0.07(-0.29%) |
Apr 20, 2017 | 22.46 | 22.60 | 22.38 | 22.55 | 481,266 | +0.18(+0.79%) |
Apr 19, 2017 | 22.09 | 22.37 | 22.09 | 22.37 | 761,005 | +0.33(+1.52%) |
Apr 18, 2017 | 21.94 | 22.06 | 21.82 | 22.04 | 1,632,049 | +0.05(+0.21%) |
Apr 17, 2017 | 22.19 | 22.25 | 21.98 | 21.99 | 1,025,247 | -0.13(-0.59%) |
Apr 13, 2017 | 22.20 | 22.31 | 22.11 | 22.12 | 633,835 | -0.18(-0.79%) |
Apr 12, 2017 | 22.59 | 22.70 | 22.25 | 22.30 | 1,075,917 | -0.30(-1.31%) |
Apr 11, 2017 | 22.41 | 22.62 | 22.39 | 22.59 | 1,417,524 | +0.13(+0.58%) |
Apr 10, 2017 | 22.16 | 22.52 | 22.06 | 22.46 | 1,929,915 | +0.34(+1.55%) |
Apr 07, 2017 | 21.68 | 22.14 | 21.67 | 22.12 | 1,930,975 | +0.43(+1.97%) |
Apr 06, 2017 | 21.86 | 21.91 | 21.67 | 21.69 | 1,215,397 | -0.17(-0.76%) |
Apr 05, 2017 | 22.18 | 22.24 | 21.85 | 21.86 | 1,267,861 | -0.20(-0.88%) |
Apr 04, 2017 | 22.19 | 22.31 | 21.96 | 22.05 | 1,766,849 | -0.22(-1.00%) |