Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.30 | 25.37 | 25.30 | 25.37 | 1,205 | +0.17(+0.67%) |
Jun 29, 2017 | 25.43 | 25.46 | 25.16 | 25.20 | 4,466 | -0.25(-0.97%) |
Jun 27, 2017 | 25.45 | 55 | +0.12(+0.47%) | |||
Jun 22, 2017 | 25.33 | 29 | -0.02(-0.08%) | |||
Jun 21, 2017 | 25.37 | 25.37 | 25.35 | 25.35 | 1,838 | +0.07(+0.29%) |
Jun 19, 2017 | 25.27 | 99 | +0.18(+0.70%) | |||
Jun 16, 2017 | 25.12 | 25.12 | 25.03 | 25.09 | 5,263 | +0.21(+0.85%) |
Jun 15, 2017 | 24.88 | 24.88 | 24.88 | 24.88 | 218 | +0.04(+0.16%) |
Jun 14, 2017 | 24.84 | 24.84 | 24.84 | 24.84 | 136 | -0.22(-0.87%) |
Jun 09, 2017 | 25.06 | 33 | -0.09(-0.37%) | |||
Jun 08, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 258 | -0.03(-0.14%) |
Jun 07, 2017 | 25.11 | 25.19 | 25.09 | 25.19 | 1,832 | +0.06(+0.22%) |
Jun 06, 2017 | 25.14 | 25.14 | 25.13 | 25.13 | 335 | -0.22(-0.88%) |
Jun 02, 2017 | 25.36 | 47 | +0.16(+0.62%) | |||
Jun 01, 2017 | 25.13 | 25.20 | 25.12 | 25.20 | 1,160 | +0.39(+1.56%) |
May 31, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 286 | +0.00(+0.01%) |
May 30, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 757 | +0.05(+0.21%) |
May 26, 2017 | 24.76 | 24.76 | 24.76 | 24.76 | 217 | +0.15(+0.63%) |
May 18, 2017 | 24.60 | 12 | -0.33(-1.32%) | |||
May 16, 2017 | 24.93 | 11 | -0.09(-0.35%) | |||
May 15, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 311 | +0.16(+0.64%) |
May 12, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 648 | -0.05(-0.22%) |
May 11, 2017 | 24.89 | 24.91 | 24.89 | 24.91 | 477 | -0.08(-0.31%) |
May 10, 2017 | 24.99 | 24.99 | 24.99 | 24.99 | 201 | -0.05(-0.19%) |
May 09, 2017 | 25.06 | 25.09 | 25.00 | 25.04 | 4,814 | +0.13(+0.50%) |
May 08, 2017 | 24.89 | 24.91 | 24.89 | 24.91 | 1,531 | +0.29(+1.18%) |
May 04, 2017 | 24.62 | 167 | +0.02(+0.08%) | |||
May 03, 2017 | 24.50 | 24.62 | 24.50 | 24.60 | 768 | +0.18(+0.75%) |
May 02, 2017 | 24.45 | 24.50 | 24.42 | 24.42 | 1,172 | +0.09(+0.36%) |
May 01, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 148 | +0.20(+0.84%) |
Apr 28, 2017 | 24.16 | 24.19 | 24.13 | 24.13 | 2,912 | +0.00(+0.01%) |
Apr 27, 2017 | 24.13 | 24.13 | 24.13 | 24.13 | 155 | +0.01(+0.03%) |
Apr 26, 2017 | 24.21 | 24.22 | 24.11 | 24.12 | 3,972 | +0.02(+0.07%) |
Apr 25, 2017 | 24.05 | 24.10 | 24.05 | 24.10 | 461 | +0.37(+1.56%) |
Apr 24, 2017 | 23.75 | 23.75 | 23.72 | 23.73 | 3,016 | +0.27(+1.15%) |
Apr 21, 2017 | 23.42 | 23.46 | 23.42 | 23.46 | 932 | +0.05(+0.21%) |
Apr 20, 2017 | 23.33 | 23.42 | 23.33 | 23.42 | 1,154 | +0.29(+1.25%) |
Apr 18, 2017 | 23.13 | 55 | -0.05(-0.21%) | |||
Apr 17, 2017 | 23.04 | 23.17 | 23.04 | 23.17 | 755 | +0.11(+0.46%) |
Apr 13, 2017 | 23.16 | 23.16 | 23.07 | 23.07 | 890 | -0.32(-1.36%) |
Apr 12, 2017 | 23.33 | 23.40 | 23.33 | 23.39 | 2,824 | -0.06(-0.27%) |
Apr 11, 2017 | 23.55 | 23.55 | 23.35 | 23.45 | 5,522 | -0.19(-0.80%) |
Apr 10, 2017 | 23.63 | 23.64 | 23.63 | 23.64 | 212 | -0.02(-0.08%) |
Apr 07, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 103 | +0.06(+0.24%) |
Apr 06, 2017 | 23.63 | 23.68 | 23.60 | 23.60 | 1,232 | -0.11(-0.45%) |
Apr 05, 2017 | 23.97 | 23.97 | 23.71 | 23.71 | 2,973 | -0.17(-0.71%) |
Apr 04, 2017 | 23.90 | 23.90 | 23.79 | 23.87 | 36,698 | -0.03(-0.14%) |