Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.86 | 25.94 | 25.69 | 25.72 | 1,282,382 | -0.08(-0.32%) |
Jun 29, 2017 | 25.83 | 25.95 | 25.63 | 25.80 | 1,101,074 | -0.15(-0.57%) |
Jun 28, 2017 | 26.31 | 26.40 | 25.94 | 25.95 | 1,269,600 | -0.23(-0.88%) |
Jun 27, 2017 | 26.47 | 26.54 | 26.15 | 26.18 | 1,429,521 | -0.29(-1.09%) |
Jun 26, 2017 | 26.27 | 26.48 | 26.06 | 26.47 | 1,222,304 | +0.24(+0.93%) |
Jun 23, 2017 | 26.23 | 26.31 | 26.13 | 26.23 | 2,085,417 | -0.01(-0.06%) |
Jun 22, 2017 | 26.15 | 26.30 | 26.00 | 26.24 | 1,181,779 | +0.13(+0.48%) |
Jun 21, 2017 | 26.22 | 26.28 | 25.96 | 26.12 | 1,516,323 | -0.08(-0.31%) |
Jun 20, 2017 | 26.43 | 26.50 | 26.09 | 26.20 | 1,635,499 | -0.28(-1.06%) |
Jun 19, 2017 | 26.99 | 27.05 | 26.36 | 26.48 | 2,060,817 | -0.49(-1.81%) |
Jun 16, 2017 | 26.59 | 27.54 | 26.59 | 26.97 | 3,730,236 | +0.35(+1.33%) |
Jun 15, 2017 | 26.23 | 26.67 | 26.21 | 26.61 | 1,828,170 | +0.26(+0.98%) |
Jun 14, 2017 | 26.43 | 26.65 | 26.16 | 26.35 | 1,742,825 | +0.08(+0.31%) |
Jun 13, 2017 | 26.25 | 26.29 | 26.10 | 26.27 | 1,095,568 | +0.00(+0.00%) |
Jun 12, 2017 | 26.18 | 26.37 | 26.01 | 26.27 | 1,646,655 | +0.12(+0.45%) |
Jun 09, 2017 | 26.24 | 26.33 | 26.07 | 26.15 | 1,599,187 | -0.15(-0.56%) |
Jun 08, 2017 | 26.22 | 26.36 | 26.12 | 26.30 | 1,110,828 | -0.01(-0.03%) |
Jun 07, 2017 | 26.51 | 26.51 | 26.30 | 26.31 | 1,170,458 | -0.16(-0.61%) |
Jun 06, 2017 | 26.42 | 26.58 | 26.32 | 26.47 | 1,144,663 | +0.06(+0.22%) |
Jun 05, 2017 | 26.48 | 26.54 | 26.32 | 26.41 | 1,031,496 | -0.05(-0.20%) |
Jun 02, 2017 | 26.66 | 26.68 | 26.35 | 26.46 | 831,348 | -0.10(-0.36%) |
Jun 01, 2017 | 26.33 | 26.57 | 26.18 | 26.56 | 1,219,573 | +0.21(+0.81%) |
May 31, 2017 | 26.16 | 26.46 | 26.08 | 26.34 | 2,395,558 | +0.21(+0.82%) |
May 30, 2017 | 26.02 | 26.15 | 25.83 | 26.13 | 862,194 | +0.14(+0.54%) |
May 26, 2017 | 26.10 | 26.13 | 25.95 | 25.99 | 1,052,954 | -0.10(-0.37%) |
May 25, 2017 | 25.96 | 26.22 | 25.95 | 26.09 | 1,225,470 | +0.13(+0.51%) |
May 24, 2017 | 25.74 | 25.97 | 25.73 | 25.95 | 1,092,315 | +0.24(+0.92%) |
May 23, 2017 | 25.72 | 25.90 | 25.65 | 25.72 | 1,007,591 | +0.10(+0.38%) |
May 22, 2017 | 25.29 | 25.69 | 25.29 | 25.62 | 1,183,727 | +0.32(+1.26%) |
May 19, 2017 | 25.14 | 25.38 | 24.95 | 25.30 | 1,535,355 | +0.22(+0.88%) |
May 18, 2017 | 24.97 | 25.12 | 24.73 | 25.08 | 1,048,838 | +0.08(+0.33%) |
May 17, 2017 | 25.05 | 25.18 | 24.82 | 25.00 | 1,100,001 | -0.05(-0.21%) |
May 16, 2017 | 25.32 | 25.43 | 25.04 | 25.05 | 996,360 | -0.27(-1.05%) |
May 15, 2017 | 25.29 | 25.49 | 25.25 | 25.32 | 1,242,129 | +0.07(+0.29%) |
May 12, 2017 | 25.07 | 25.29 | 24.94 | 25.24 | 1,268,442 | +0.24(+0.98%) |
May 11, 2017 | 25.06 | 25.18 | 24.85 | 25.00 | 921,097 | -0.09(-0.35%) |
May 10, 2017 | 24.91 | 25.10 | 24.77 | 25.09 | 1,491,114 | +0.24(+0.95%) |
May 09, 2017 | 25.14 | 25.14 | 24.78 | 24.85 | 1,346,952 | -0.33(-1.29%) |
May 08, 2017 | 25.36 | 25.40 | 25.09 | 25.18 | 1,475,300 | -0.18(-0.70%) |
May 05, 2017 | 25.51 | 25.53 | 25.19 | 25.35 | 1,660,192 | -0.03(-0.12%) |
May 04, 2017 | 25.24 | 25.57 | 24.90 | 25.38 | 2,098,263 | -0.30(-1.15%) |
May 03, 2017 | 25.52 | 25.70 | 25.35 | 25.68 | 1,650,799 | +0.13(+0.49%) |
May 02, 2017 | 25.58 | 25.74 | 25.46 | 25.55 | 694,554 | +0.03(+0.12%) |
May 01, 2017 | 25.75 | 25.75 | 25.45 | 25.52 | 758,856 | -0.19(-0.75%) |
Apr 28, 2017 | 25.66 | 26.00 | 25.63 | 25.72 | 1,594,630 | -0.13(-0.51%) |
Apr 27, 2017 | 25.82 | 25.98 | 25.79 | 25.85 | 1,145,631 | -0.01(-0.03%) |
Apr 26, 2017 | 25.87 | 26.04 | 25.78 | 25.86 | 1,006,937 | -0.04(-0.14%) |
Apr 25, 2017 | 26.13 | 26.26 | 25.83 | 25.89 | 2,130,250 | -0.18(-0.71%) |
Apr 24, 2017 | 26.08 | 26.14 | 25.86 | 26.08 | 1,239,218 | +0.08(+0.31%) |
Apr 21, 2017 | 25.72 | 26.03 | 25.72 | 26.00 | 1,420,047 | +0.31(+1.21%) |
Apr 20, 2017 | 25.73 | 25.73 | 25.41 | 25.69 | 2,058,424 | -0.06(-0.23%) |
Apr 19, 2017 | 25.84 | 25.91 | 25.66 | 25.75 | 1,815,427 | -0.05(-0.20%) |
Apr 18, 2017 | 25.62 | 25.86 | 25.53 | 25.80 | 2,124,936 | +0.18(+0.69%) |
Apr 17, 2017 | 25.55 | 25.68 | 25.49 | 25.62 | 2,027,140 | +0.09(+0.35%) |
Apr 13, 2017 | 25.72 | 25.73 | 25.51 | 25.53 | 1,090,776 | -0.17(-0.66%) |
Apr 12, 2017 | 25.80 | 25.80 | 25.64 | 25.70 | 1,301,046 | -0.10(-0.37%) |
Apr 11, 2017 | 25.63 | 25.82 | 25.52 | 25.80 | 1,316,355 | +0.17(+0.66%) |
Apr 10, 2017 | 25.75 | 25.80 | 25.54 | 25.63 | 1,458,985 | -0.11(-0.43%) |
Apr 07, 2017 | 25.92 | 26.01 | 25.73 | 25.74 | 1,085,024 | -0.15(-0.57%) |
Apr 06, 2017 | 25.85 | 25.93 | 25.72 | 25.89 | 1,636,163 | +0.02(+0.09%) |
Apr 05, 2017 | 25.82 | 25.91 | 25.69 | 25.86 | 2,234,359 | +0.07(+0.28%) |
Apr 04, 2017 | 25.51 | 25.91 | 25.51 | 25.79 | 1,638,846 | +0.21(+0.80%) |