Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.39 | 25.50 | 25.39 | 25.50 | 5,578 | +0.03(+0.12%) |
Jun 29, 2017 | 25.46 | 25.51 | 25.36 | 25.47 | 9,453 | -0.59(-2.26%) |
Jun 28, 2017 | 25.96 | 26.06 | 25.90 | 26.06 | 22,469 | +0.04(+0.15%) |
Jun 27, 2017 | 25.99 | 26.02 | 25.94 | 26.02 | 5,435 | +0.01(+0.04%) |
Jun 26, 2017 | 26.01 | 26.15 | 26.01 | 26.01 | 5,671 | +0.16(+0.62%) |
Jun 23, 2017 | 25.83 | 25.89 | 25.82 | 25.85 | 3,775 | +0.07(+0.27%) |
Jun 22, 2017 | 25.76 | 25.81 | 25.71 | 25.78 | 1,983 | -0.21(-0.81%) |
Jun 21, 2017 | 25.97 | 25.99 | 25.87 | 25.99 | 12,944 | -0.19(-0.73%) |
Jun 20, 2017 | 26.21 | 26.23 | 26.18 | 26.18 | 2,170 | -0.04(-0.15%) |
Jun 19, 2017 | 26.18 | 26.23 | 26.14 | 26.22 | 5,668 | +0.16(+0.61%) |
Jun 16, 2017 | 26.13 | 26.13 | 25.94 | 26.06 | 6,486 | +0.16(+0.62%) |
Jun 15, 2017 | 25.86 | 25.90 | 25.82 | 25.90 | 5,662 | -0.40(-1.50%) |
Jun 14, 2017 | 26.33 | 26.49 | 26.24 | 26.30 | 11,473 | +0.09(+0.32%) |
Jun 13, 2017 | 26.12 | 26.21 | 26.12 | 26.21 | 4,952 | +0.71(+2.78%) |
Jun 12, 2017 | 25.53 | 25.53 | 25.40 | 25.50 | 3,061 | +0.35(+1.39%) |
Jun 09, 2017 | 25.16 | 25.29 | 25.14 | 25.15 | 3,524 | +0.06(+0.24%) |
Jun 08, 2017 | 25.04 | 25.09 | 25.00 | 25.09 | 5,497 | -0.12(-0.48%) |
Jun 07, 2017 | 25.41 | 25.44 | 25.18 | 25.21 | 8,640 | +0.33(+1.33%) |
Jun 06, 2017 | 24.81 | 24.93 | 24.80 | 24.88 | 5,119 | -0.02(-0.08%) |
Jun 05, 2017 | 24.84 | 24.91 | 24.84 | 24.90 | 4,082 | -0.27(-1.08%) |
Jun 02, 2017 | 25.02 | 25.20 | 25.01 | 25.17 | 4,883 | +0.46(+1.87%) |
Jun 01, 2017 | 24.72 | 24.72 | 24.64 | 24.71 | 8,133 | -0.01(-0.04%) |
May 31, 2017 | 24.73 | 24.76 | 24.66 | 24.72 | 9,673 | +0.08(+0.32%) |
May 30, 2017 | 24.57 | 24.65 | 24.56 | 24.64 | 7,063 | +0.00(+0.00%) |
May 26, 2017 | 24.60 | 24.70 | 24.60 | 24.64 | 7,790 | -0.16(-0.65%) |
May 25, 2017 | 24.73 | 24.80 | 24.73 | 24.80 | 4,107 | +0.04(+0.16%) |
May 24, 2017 | 24.61 | 24.76 | 24.61 | 24.76 | 5,000 | +0.60(+2.48%) |
May 23, 2017 | 24.27 | 24.37 | 24.16 | 24.16 | 4,128 | -0.13(-0.54%) |
May 22, 2017 | 24.29 | 24.30 | 24.23 | 24.29 | 2,578 | +0.19(+0.79%) |
May 19, 2017 | 23.98 | 24.10 | 23.97 | 24.10 | 7,187 | +0.37(+1.56%) |
May 18, 2017 | 23.76 | 23.87 | 23.65 | 23.73 | 5,720 | +0.16(+0.68%) |
May 17, 2017 | 23.66 | 23.70 | 23.41 | 23.57 | 5,593 | -0.18(-0.76%) |
May 16, 2017 | 23.73 | 23.76 | 23.67 | 23.75 | 7,234 | +0.27(+1.15%) |
May 15, 2017 | 23.46 | 23.51 | 23.44 | 23.48 | 5,695 | +0.02(+0.06%) |
May 12, 2017 | 23.24 | 23.51 | 23.24 | 23.46 | 9,378 | +0.28(+1.21%) |
May 11, 2017 | 23.19 | 23.19 | 23.08 | 23.18 | 5,939 | -0.00(-0.01%) |
May 10, 2017 | 23.13 | 23.20 | 23.04 | 23.19 | 4,208 | +0.02(+0.08%) |
May 09, 2017 | 23.12 | 23.23 | 23.12 | 23.17 | 14,235 | +0.17(+0.74%) |
May 08, 2017 | 23.06 | 23.07 | 23.00 | 23.00 | 7,186 | -0.45(-1.92%) |
May 05, 2017 | 23.23 | 23.45 | 23.23 | 23.45 | 2,327 | +0.11(+0.47%) |
May 04, 2017 | 23.04 | 23.35 | 23.01 | 23.34 | 465,409 | +0.19(+0.82%) |
May 03, 2017 | 22.99 | 23.17 | 22.99 | 23.15 | 420,782 | -0.07(-0.30%) |
May 02, 2017 | 23.08 | 23.22 | 23.08 | 23.22 | 7,064 | +0.24(+1.04%) |
May 01, 2017 | 22.88 | 22.98 | 22.84 | 22.98 | 1,633 | +0.11(+0.48%) |
Apr 28, 2017 | 22.72 | 22.89 | 22.72 | 22.87 | 5,527 | -0.38(-1.63%) |
Apr 27, 2017 | 23.23 | 23.29 | 23.06 | 23.25 | 12,761 | -0.73(-3.04%) |
Apr 26, 2017 | 23.97 | 24.07 | 23.87 | 23.98 | 7,661 | -0.23(-0.95%) |
Apr 25, 2017 | 24.05 | 24.23 | 24.04 | 24.21 | 19,085 | -0.11(-0.45%) |
Apr 24, 2017 | 24.24 | 24.32 | 24.19 | 24.32 | 3,800 | +1.10(+4.74%) |
Apr 21, 2017 | 23.17 | 23.22 | 23.14 | 23.22 | 589,694 | -0.13(-0.56%) |
Apr 20, 2017 | 23.45 | 23.45 | 23.34 | 23.35 | 3,321 | +0.45(+1.97%) |
Apr 19, 2017 | 23.02 | 23.04 | 22.90 | 22.90 | 1,639 | -0.10(-0.43%) |
Apr 18, 2017 | 23.07 | 23.11 | 22.92 | 23.00 | 3,631 | -0.23(-0.99%) |
Apr 17, 2017 | 23.18 | 23.25 | 23.12 | 23.23 | 5,815 | +0.23(+1.00%) |
Apr 13, 2017 | 23.09 | 23.24 | 23.00 | 23.00 | 2,086 | +0.11(+0.48%) |
Apr 12, 2017 | 22.83 | 22.89 | 22.71 | 22.89 | 6,984 | +0.24(+1.06%) |
Apr 11, 2017 | 22.68 | 22.68 | 22.59 | 22.65 | 9,286 | +0.20(+0.89%) |
Apr 10, 2017 | 22.39 | 22.48 | 22.37 | 22.45 | 5,914 | +0.05(+0.22%) |
Apr 07, 2017 | 22.46 | 22.46 | 22.39 | 22.40 | 3,459 | +0.01(+0.07%) |
Apr 06, 2017 | 22.45 | 22.46 | 22.39 | 22.39 | 1,734 | +0.10(+0.43%) |
Apr 05, 2017 | 22.34 | 22.36 | 22.26 | 22.29 | 5,971 | +0.04(+0.18%) |
Apr 04, 2017 | 22.04 | 22.27 | 22.04 | 22.25 | 10,855 | +0.22(+1.00%) |