Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.60 | 25.72 | 25.19 | 25.72 | 32,863 | +0.08(+0.32%) |
Jun 29, 2017 | 25.51 | 25.64 | 24.84 | 25.64 | 28,321 | +0.00(+0.00%) |
Jun 28, 2017 | 25.27 | 25.68 | 25.10 | 25.64 | 30,830 | +0.33(+1.30%) |
Jun 27, 2017 | 24.77 | 25.31 | 24.53 | 25.31 | 45,243 | +0.49(+1.99%) |
Jun 26, 2017 | 25.27 | 25.39 | 24.28 | 24.82 | 64,158 | -0.45(-1.79%) |
Jun 23, 2017 | 25.10 | 25.27 | 18,595 | +0.03(+0.13%) | ||
Jun 22, 2017 | 25.40 | 25.52 | 24.91 | 25.23 | 26,128 | -0.12(-0.48%) |
Jun 21, 2017 | 25.60 | 25.81 | 25.15 | 25.36 | 29,964 | -0.24(-0.96%) |
Jun 20, 2017 | 26.01 | 26.17 | 25.07 | 25.60 | 48,352 | -0.16(-0.63%) |
Jun 19, 2017 | 25.64 | 26.50 | 25.60 | 25.76 | 46,181 | +0.37(+1.44%) |
Jun 16, 2017 | 25.28 | 25.76 | 25.07 | 25.40 | 40,244 | +0.12(+0.48%) |
Jun 15, 2017 | 25.93 | 25.93 | 25.11 | 25.28 | 56,223 | -0.86(-3.28%) |
Jun 14, 2017 | 26.01 | 26.50 | 26.01 | 26.13 | 27,949 | +0.29(+1.10%) |
Jun 13, 2017 | 25.97 | 26.09 | 25.68 | 25.85 | 17,732 | -0.08(-0.31%) |
Jun 12, 2017 | 26.74 | 26.74 | 25.93 | 25.93 | 31,698 | -0.82(-3.05%) |
Jun 09, 2017 | 26.91 | 27.15 | 26.62 | 26.74 | 47,441 | -0.16(-0.61%) |
Jun 08, 2017 | 26.82 | 27.27 | 26.62 | 26.91 | 47,998 | +0.08(+0.30%) |
Jun 07, 2017 | 26.50 | 27.07 | 26.34 | 26.82 | 58,851 | +0.53(+2.02%) |
Jun 06, 2017 | 26.25 | 26.29 | 26.00 | 26.29 | 62,306 | +0.00(+0.00%) |
Jun 05, 2017 | 26.25 | 26.34 | 25.89 | 26.29 | 40,415 | -0.12(-0.46%) |
Jun 02, 2017 | 26.62 | 27.49 | 26.25 | 26.42 | 31,001 | -0.16(-0.61%) |
Jun 01, 2017 | 26.25 | 26.58 | 26.21 | 26.58 | 47,149 | +0.33(+1.24%) |
May 31, 2017 | 26.58 | 26.58 | 26.01 | 26.25 | 27,653 | -0.12(-0.46%) |
May 30, 2017 | 26.87 | 26.95 | 26.17 | 26.38 | 33,616 | +0.16(+0.62%) |
May 26, 2017 | 26.25 | 26.95 | 25.89 | 26.21 | 24,102 | +0.12(+0.47%) |
May 25, 2017 | 25.48 | 26.21 | 25.19 | 26.09 | 64,786 | +0.65(+2.56%) |
May 24, 2017 | 25.23 | 25.44 | 25.11 | 25.44 | 26,939 | +0.33(+1.30%) |
May 23, 2017 | 25.48 | 25.54 | 24.95 | 25.11 | 38,818 | -0.37(-1.44%) |
May 22, 2017 | 25.52 | 25.64 | 25.32 | 25.48 | 46,292 | +0.04(+0.16%) |
May 19, 2017 | 26.01 | 26.06 | 25.32 | 25.44 | 21,832 | -0.16(-0.64%) |
May 18, 2017 | 26.01 | 26.01 | 24.83 | 25.60 | 116,877 | -0.65(-2.48%) |
May 17, 2017 | 28.54 | 28.94 | 25.76 | 26.25 | 78,194 | -1.30(-4.73%) |
May 16, 2017 | 27.48 | 27.97 | 27.15 | 27.56 | 66,979 | +0.24(+0.90%) |
May 15, 2017 | 27.56 | 27.72 | 26.99 | 27.31 | 29,281 | +0.00(+0.00%) |
May 12, 2017 | 27.52 | 28.90 | 27.23 | 27.31 | 41,234 | -0.04(-0.15%) |
May 11, 2017 | 27.60 | 30.13 | 26.87 | 27.35 | 66,962 | +0.24(+0.90%) |
May 10, 2017 | 26.91 | 27.23 | 26.50 | 27.11 | 54,908 | +0.37(+1.37%) |
May 09, 2017 | 26.42 | 26.87 | 25.89 | 26.74 | 135,433 | +0.73(+2.82%) |
May 08, 2017 | 25.40 | 26.13 | 25.23 | 26.01 | 211,248 | +0.82(+3.24%) |
May 05, 2017 | 24.70 | 25.44 | 24.70 | 25.19 | 21,171 | +0.53(+2.15%) |
May 04, 2017 | 24.83 | 25.03 | 24.50 | 24.66 | 103,482 | -0.24(-0.98%) |
May 03, 2017 | 25.23 | 25.23 | 24.75 | 24.91 | 20,994 | -0.41(-1.61%) |
May 02, 2017 | 25.56 | 25.56 | 25.23 | 25.32 | 9,272 | -0.12(-0.48%) |
May 01, 2017 | 25.56 | 25.64 | 25.03 | 25.44 | 126,815 | -0.08(-0.32%) |
Apr 28, 2017 | 25.19 | 25.64 | 25.03 | 25.52 | 32,255 | +0.49(+1.95%) |
Apr 27, 2017 | 25.23 | 25.34 | 25.03 | 25.03 | 18,375 | -0.12(-0.49%) |
Apr 26, 2017 | 25.36 | 25.42 | 25.07 | 25.15 | 19,179 | -0.24(-0.96%) |
Apr 25, 2017 | 25.03 | 25.52 | 25.03 | 25.40 | 22,286 | +0.41(+1.63%) |
Apr 24, 2017 | 24.91 | 25.28 | 24.75 | 24.99 | 23,027 | +0.16(+0.66%) |
Apr 21, 2017 | 24.83 | 25.03 | 24.73 | 24.83 | 19,662 | -0.12(-0.49%) |
Apr 20, 2017 | 25.07 | 25.19 | 24.54 | 24.95 | 46,386 | -0.04(-0.16%) |
Apr 19, 2017 | 24.40 | 25.07 | 24.34 | 24.99 | 21,236 | +0.57(+2.34%) |
Apr 18, 2017 | 24.38 | 24.50 | 24.38 | 24.42 | 35,574 | -0.04(-0.17%) |
Apr 17, 2017 | 24.34 | 24.54 | 24.30 | 24.46 | 10,701 | +0.20(+0.84%) |
Apr 13, 2017 | 24.62 | 24.68 | 24.17 | 24.26 | 25,063 | -0.45(-1.82%) |
Apr 12, 2017 | 25.36 | 25.89 | 24.68 | 24.70 | 30,318 | -0.69(-2.73%) |
Apr 11, 2017 | 25.07 | 25.48 | 24.87 | 25.40 | 46,598 | +0.33(+1.30%) |
Apr 10, 2017 | 25.72 | 25.72 | 24.82 | 25.07 | 55,953 | -0.49(-1.91%) |
Apr 07, 2017 | 25.07 | 25.64 | 25.07 | 25.56 | 34,473 | +0.49(+1.95%) |
Apr 06, 2017 | 24.34 | 25.28 | 24.11 | 25.07 | 38,624 | +0.65(+2.67%) |
Apr 05, 2017 | 25.68 | 25.68 | 23.32 | 24.42 | 213,989 | -1.06(-4.16%) |
Apr 04, 2017 | 25.97 | 26.01 | 25.44 | 25.48 | 29,831 | -0.41(-1.57%) |