Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.72 | 24.72 | 24.63 | 24.69 | 1,069 | -0.05(-0.19%) |
Jun 29, 2017 | 25.22 | 25.22 | 24.74 | 24.74 | 6,745 | -0.46(-1.82%) |
Jun 28, 2017 | 25.05 | 25.20 | 25.05 | 25.20 | 12,808 | +0.23(+0.94%) |
Jun 27, 2017 | 25.10 | 25.10 | 24.95 | 24.96 | 13,487 | -0.05(-0.19%) |
Jun 26, 2017 | 25.20 | 25.20 | 24.95 | 25.01 | 3,551 | +0.14(+0.57%) |
Jun 23, 2017 | 24.93 | 24.93 | 24.87 | 24.87 | 4,855 | -0.09(-0.34%) |
Jun 22, 2017 | 25.04 | 25.04 | 24.89 | 24.95 | 1,827 | +0.01(+0.03%) |
Jun 21, 2017 | 24.97 | 24.97 | 24.85 | 24.94 | 31,835 | -0.47(-1.85%) |
Jun 20, 2017 | 25.62 | 25.62 | 25.31 | 25.41 | 12,356 | -0.16(-0.62%) |
Jun 19, 2017 | 25.99 | 25.99 | 25.43 | 25.57 | 7,266 | +0.18(+0.71%) |
Jun 16, 2017 | 25.24 | 25.39 | 25.24 | 25.39 | 5,073 | +0.26(+1.03%) |
Jun 15, 2017 | 25.24 | 25.24 | 25.12 | 25.13 | 11,448 | -0.43(-1.69%) |
Jun 14, 2017 | 25.91 | 25.91 | 25.57 | 25.57 | 2,565 | +0.11(+0.45%) |
Jun 13, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 423 | +0.14(+0.54%) |
Jun 12, 2017 | 25.42 | 25.42 | 25.29 | 25.31 | 6,528 | -0.16(-0.64%) |
Jun 09, 2017 | 25.45 | 25.49 | 25.39 | 25.48 | 5,147 | +0.13(+0.51%) |
Jun 08, 2017 | 25.40 | 25.40 | 25.31 | 25.35 | 13,146 | -0.09(-0.35%) |
Jun 07, 2017 | 25.46 | 25.46 | 25.40 | 25.44 | 3,041 | +0.03(+0.11%) |
Jun 06, 2017 | 25.61 | 25.61 | 25.41 | 25.41 | 4,709 | -0.16(-0.64%) |
Jun 05, 2017 | 25.93 | 25.93 | 25.55 | 25.57 | 10,624 | -0.22(-0.83%) |
Jun 02, 2017 | 25.56 | 25.80 | 25.56 | 25.79 | 15,401 | +0.47(+1.84%) |
Jun 01, 2017 | 25.32 | 25.32 | 25.22 | 25.32 | 7,735 | +0.07(+0.27%) |
May 31, 2017 | 25.24 | 25.37 | 25.22 | 25.25 | 3,856 | +0.19(+0.77%) |
May 30, 2017 | 25.37 | 25.37 | 25.05 | 25.06 | 1,712 | -0.01(-0.05%) |
May 26, 2017 | 24.98 | 25.07 | 24.98 | 25.07 | 4,511 | -0.13(-0.51%) |
May 25, 2017 | 25.16 | 25.20 | 25.16 | 25.20 | 646 | +0.09(+0.34%) |
May 24, 2017 | 25.44 | 25.44 | 25.11 | 25.12 | 2,106 | -0.09(-0.38%) |
May 23, 2017 | 25.32 | 25.32 | 25.16 | 25.21 | 6,675 | -0.03(-0.10%) |
May 22, 2017 | 25.37 | 25.37 | 25.19 | 25.24 | 4,766 | +0.04(+0.17%) |
May 19, 2017 | 25.16 | 25.20 | 25.16 | 25.19 | 1,872 | +0.25(+0.99%) |
May 18, 2017 | 24.71 | 24.95 | 24.71 | 24.95 | 6,291 | +0.05(+0.21%) |
May 17, 2017 | 25.00 | 25.04 | 24.89 | 24.89 | 6,612 | -0.37(-1.45%) |
May 16, 2017 | 25.31 | 25.33 | 25.26 | 25.26 | 4,064 | +0.24(+0.96%) |
May 15, 2017 | 24.91 | 25.07 | 24.91 | 25.02 | 17,922 | +0.19(+0.76%) |
May 12, 2017 | 24.75 | 24.88 | 24.75 | 24.83 | 1,086 | +0.19(+0.79%) |
May 11, 2017 | 24.95 | 24.95 | 24.54 | 24.64 | 4,344 | -0.08(-0.32%) |
May 10, 2017 | 24.68 | 24.75 | 24.64 | 24.72 | 2,023 | -0.01(-0.04%) |
May 09, 2017 | 24.75 | 24.80 | 24.73 | 24.73 | 2,597 | -0.01(-0.04%) |
May 08, 2017 | 24.85 | 24.85 | 24.73 | 24.74 | 9,388 | -0.35(-1.39%) |
May 05, 2017 | 24.76 | 25.09 | 24.76 | 25.08 | 14,929 | +0.38(+1.53%) |
May 04, 2017 | 24.59 | 24.71 | 24.59 | 24.71 | 3,268 | +0.36(+1.46%) |
May 03, 2017 | 24.40 | 24.40 | 24.35 | 24.35 | 933 | -0.08(-0.35%) |
May 02, 2017 | 24.36 | 24.44 | 24.31 | 24.44 | 4,792 | +0.07(+0.28%) |
May 01, 2017 | 24.70 | 24.70 | 24.33 | 24.37 | 13,424 | +0.18(+0.75%) |
Apr 28, 2017 | 24.19 | 24.19 | 24.19 | 24.19 | 176 | +0.04(+0.16%) |
Apr 27, 2017 | 24.25 | 24.25 | 24.15 | 24.15 | 738 | -0.10(-0.41%) |
Apr 26, 2017 | 24.25 | 24.29 | 24.18 | 24.25 | 6,086 | -0.13(-0.53%) |
Apr 25, 2017 | 24.22 | 24.39 | 24.22 | 24.38 | 6,570 | +0.19(+0.80%) |
Apr 24, 2017 | 24.10 | 24.21 | 24.10 | 24.18 | 2,827 | +1.10(+4.76%) |
Apr 21, 2017 | 23.06 | 23.08 | 23.06 | 23.08 | 668 | -0.04(-0.18%) |
Apr 20, 2017 | 23.13 | 23.17 | 23.12 | 23.13 | 1,206 | +0.08(+0.33%) |
Apr 19, 2017 | 23.08 | 23.08 | 23.05 | 23.05 | 1,429 | +0.02(+0.07%) |
Apr 18, 2017 | 23.00 | 23.03 | 22.91 | 23.03 | 2,339 | -0.03(-0.11%) |
Apr 17, 2017 | 23.09 | 23.09 | 23.06 | 23.06 | 3,966 | +0.13(+0.57%) |
Apr 13, 2017 | 22.99 | 23.01 | 22.93 | 22.93 | 5,728 | -0.13(-0.56%) |
Apr 12, 2017 | 23.06 | 23.06 | 23.06 | 23.06 | 213 | -0.04(-0.16%) |
Apr 11, 2017 | 23.13 | 23.13 | 22.98 | 23.09 | 955 | +0.01(+0.05%) |
Apr 10, 2017 | 23.05 | 23.14 | 23.05 | 23.08 | 1,661 | -0.06(-0.24%) |
Apr 07, 2017 | 23.20 | 23.20 | 23.13 | 23.14 | 2,635 | -0.11(-0.47%) |
Apr 06, 2017 | 23.30 | 23.30 | 23.24 | 23.25 | 1,669 | +0.01(+0.04%) |
Apr 05, 2017 | 23.41 | 23.42 | 23.24 | 23.24 | 4,608 | -0.19(-0.81%) |
Apr 04, 2017 | 23.39 | 23.44 | 23.39 | 23.43 | 2,955 | -0.03(-0.15%) |