Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.23 | 25.34 | 25.01 | 25.24 | 2,772,912 | +0.04(+0.18%) |
Jun 29, 2017 | 25.69 | 25.69 | 25.16 | 25.20 | 2,116,313 | -0.46(-1.78%) |
Jun 28, 2017 | 25.55 | 25.76 | 25.47 | 25.66 | 1,644,576 | +0.18(+0.70%) |
Jun 27, 2017 | 25.77 | 25.92 | 25.44 | 25.48 | 1,624,468 | -0.35(-1.37%) |
Jun 26, 2017 | 25.56 | 25.95 | 25.53 | 25.84 | 2,027,823 | +0.39(+1.54%) |
Jun 23, 2017 | 25.77 | 25.86 | 25.43 | 25.44 | 18,018,354 | -0.24(-0.95%) |
Jun 22, 2017 | 25.61 | 25.86 | 25.34 | 25.69 | 1,583,731 | +0.12(+0.46%) |
Jun 21, 2017 | 25.84 | 25.86 | 25.49 | 25.57 | 1,398,498 | -0.31(-1.20%) |
Jun 20, 2017 | 25.98 | 26.17 | 25.69 | 25.88 | 1,090,444 | -0.16(-0.62%) |
Jun 19, 2017 | 26.30 | 26.36 | 25.98 | 26.04 | 1,390,600 | -0.26(-0.98%) |
Jun 16, 2017 | 26.12 | 26.31 | 25.95 | 26.30 | 2,002,691 | +0.07(+0.25%) |
Jun 15, 2017 | 26.05 | 26.35 | 25.99 | 26.23 | 1,590,909 | +0.01(+0.03%) |
Jun 14, 2017 | 26.40 | 26.50 | 26.06 | 26.23 | 1,806,490 | -0.01(-0.06%) |
Jun 13, 2017 | 26.01 | 26.25 | 25.68 | 26.24 | 1,779,059 | +0.23(+0.90%) |
Jun 12, 2017 | 26.01 | 26.26 | 25.87 | 26.01 | 2,369,786 | -0.02(-0.08%) |
Jun 09, 2017 | 25.46 | 26.04 | 25.16 | 26.03 | 2,331,258 | +0.59(+2.31%) |
Jun 08, 2017 | 25.01 | 25.45 | 24.78 | 25.44 | 2,149,002 | +0.45(+1.79%) |
Jun 07, 2017 | 24.38 | 25.00 | 24.36 | 25.00 | 1,562,827 | +0.62(+2.53%) |
Jun 06, 2017 | 24.54 | 24.56 | 24.31 | 24.38 | 1,503,198 | -0.18(-0.75%) |
Jun 05, 2017 | 24.61 | 24.67 | 24.45 | 24.56 | 1,460,978 | -0.07(-0.30%) |
Jun 02, 2017 | 24.44 | 24.75 | 24.38 | 24.64 | 967,309 | +0.33(+1.36%) |
Jun 01, 2017 | 23.98 | 24.35 | 23.91 | 24.31 | 771,018 | +0.29(+1.19%) |
May 31, 2017 | 24.00 | 24.14 | 23.86 | 24.02 | 1,315,314 | +0.06(+0.24%) |
May 30, 2017 | 24.09 | 24.13 | 23.84 | 23.96 | 1,185,039 | -0.18(-0.73%) |
May 26, 2017 | 24.17 | 24.28 | 23.98 | 24.14 | 564,535 | -0.04(-0.18%) |
May 25, 2017 | 24.60 | 24.60 | 24.16 | 24.18 | 971,525 | -0.38(-1.55%) |
May 24, 2017 | 24.54 | 24.67 | 24.47 | 24.56 | 590,748 | +0.07(+0.30%) |
May 23, 2017 | 24.34 | 24.59 | 24.18 | 24.49 | 770,263 | +0.26(+1.06%) |
May 22, 2017 | 24.09 | 24.27 | 24.01 | 24.23 | 813,187 | +0.14(+0.58%) |
May 19, 2017 | 24.08 | 24.20 | 23.90 | 24.09 | 1,170,518 | +0.00(+0.00%) |
May 18, 2017 | 23.98 | 24.17 | 23.76 | 24.09 | 950,528 | +0.04(+0.15%) |
May 17, 2017 | 24.03 | 24.21 | 23.84 | 24.06 | 1,689,885 | -0.10(-0.43%) |
May 16, 2017 | 24.31 | 24.35 | 24.01 | 24.16 | 732,561 | -0.13(-0.54%) |
May 15, 2017 | 24.28 | 24.53 | 24.25 | 24.29 | 482,074 | -0.01(-0.03%) |
May 12, 2017 | 24.31 | 24.43 | 24.23 | 24.30 | 733,527 | -0.04(-0.18%) |
May 11, 2017 | 24.55 | 24.55 | 24.14 | 24.34 | 1,179,086 | -0.33(-1.34%) |
May 10, 2017 | 24.47 | 24.83 | 24.39 | 24.67 | 1,016,897 | +0.19(+0.78%) |
May 09, 2017 | 24.69 | 24.70 | 24.32 | 24.48 | 1,008,164 | -0.26(-1.04%) |
May 08, 2017 | 25.05 | 25.16 | 24.67 | 24.74 | 1,107,945 | -0.26(-1.03%) |
May 05, 2017 | 24.79 | 25.10 | 24.76 | 25.00 | 1,061,239 | +0.20(+0.80%) |
May 04, 2017 | 25.55 | 25.61 | 24.09 | 24.80 | 1,791,910 | -0.24(-0.97%) |
May 03, 2017 | 25.48 | 25.48 | 24.94 | 25.04 | 754,968 | -0.40(-1.56%) |
May 02, 2017 | 25.43 | 25.56 | 25.30 | 25.43 | 718,744 | +0.01(+0.03%) |
May 01, 2017 | 25.21 | 25.68 | 25.08 | 25.43 | 988,283 | +0.23(+0.93%) |
Apr 28, 2017 | 25.46 | 25.46 | 25.16 | 25.19 | 963,559 | -0.35(-1.38%) |
Apr 27, 2017 | 25.68 | 25.89 | 25.49 | 25.55 | 1,225,077 | -0.10(-0.40%) |
Apr 26, 2017 | 25.64 | 25.83 | 25.48 | 25.65 | 1,517,342 | -0.07(-0.26%) |
Apr 25, 2017 | 25.60 | 25.80 | 25.43 | 25.71 | 849,609 | +0.18(+0.69%) |
Apr 24, 2017 | 26.17 | 26.23 | 25.28 | 25.54 | 1,272,935 | -0.38(-1.47%) |
Apr 21, 2017 | 25.99 | 26.07 | 25.84 | 25.92 | 1,463,231 | -0.07(-0.28%) |
Apr 20, 2017 | 25.88 | 25.99 | 25.76 | 25.99 | 813,268 | +0.07(+0.25%) |
Apr 19, 2017 | 25.83 | 26.00 | 25.76 | 25.93 | 981,131 | +0.06(+0.23%) |
Apr 18, 2017 | 25.79 | 25.88 | 25.71 | 25.87 | 755,953 | +0.09(+0.34%) |
Apr 17, 2017 | 25.35 | 25.78 | 25.29 | 25.78 | 843,373 | +0.51(+2.03%) |
Apr 13, 2017 | 25.60 | 25.63 | 25.21 | 25.27 | 1,224,155 | -0.30(-1.18%) |
Apr 12, 2017 | 25.74 | 25.79 | 25.49 | 25.57 | 1,142,302 | -0.15(-0.57%) |
Apr 11, 2017 | 25.48 | 25.82 | 25.43 | 25.71 | 1,177,261 | +0.26(+1.04%) |
Apr 10, 2017 | 25.43 | 25.59 | 25.34 | 25.45 | 1,132,054 | +0.04(+0.14%) |
Apr 07, 2017 | 25.52 | 25.65 | 25.41 | 25.41 | 1,157,393 | -0.10(-0.37%) |
Apr 06, 2017 | 25.16 | 25.55 | 25.02 | 25.51 | 1,228,522 | +0.36(+1.43%) |
Apr 05, 2017 | 25.56 | 25.57 | 25.13 | 25.15 | 1,236,611 | -0.34(-1.35%) |
Apr 04, 2017 | 25.43 | 25.61 | 25.34 | 25.49 | 1,523,789 | +0.01(+0.06%) |