Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.06 | 26.07 | 25.84 | 25.99 | 120,207 | +0.06(+0.23%) |
Jun 29, 2017 | 26.20 | 26.20 | 25.80 | 25.93 | 84,750 | -0.27(-1.03%) |
Jun 28, 2017 | 26.00 | 26.20 | 26.00 | 26.20 | 136,000 | +0.21(+0.81%) |
Jun 27, 2017 | 26.15 | 26.16 | 25.93 | 25.99 | 61,009 | -0.20(-0.76%) |
Jun 26, 2017 | 26.31 | 26.31 | 26.11 | 26.19 | 65,248 | +0.04(+0.15%) |
Jun 23, 2017 | 26.12 | 26.18 | 26.04 | 26.15 | 43,221 | +0.05(+0.18%) |
Jun 22, 2017 | 26.21 | 26.21 | 26.04 | 26.10 | 173,126 | +0.05(+0.21%) |
Jun 21, 2017 | 26.26 | 26.26 | 26.01 | 26.05 | 94,813 | -0.10(-0.38%) |
Jun 20, 2017 | 26.16 | 26.23 | 26.10 | 26.15 | 42,163 | -0.08(-0.30%) |
Jun 19, 2017 | 26.11 | 26.29 | 26.11 | 26.23 | 64,737 | +0.14(+0.54%) |
Jun 16, 2017 | 26.13 | 26.13 | 25.95 | 26.09 | 32,298 | +0.02(+0.08%) |
Jun 15, 2017 | 25.97 | 26.09 | 25.91 | 26.07 | 90,228 | +0.01(+0.04%) |
Jun 14, 2017 | 26.11 | 26.17 | 25.99 | 26.06 | 53,683 | -0.10(-0.38%) |
Jun 13, 2017 | 26.10 | 26.17 | 26.04 | 26.16 | 36,087 | +0.15(+0.57%) |
Jun 12, 2017 | 26.06 | 26.06 | 25.91 | 26.01 | 60,851 | -0.03(-0.11%) |
Jun 09, 2017 | 26.18 | 26.19 | 25.92 | 26.04 | 57,487 | -0.03(-0.12%) |
Jun 08, 2017 | 26.15 | 26.15 | 25.99 | 26.07 | 54,605 | +0.05(+0.19%) |
Jun 07, 2017 | 25.98 | 26.16 | 25.96 | 26.02 | 56,775 | +0.06(+0.23%) |
Jun 06, 2017 | 25.96 | 26.10 | 25.96 | 25.96 | 80,258 | -0.09(-0.35%) |
Jun 05, 2017 | 26.10 | 26.14 | 26.04 | 26.05 | 29,825 | +0.00(+0.00%) |
Jun 02, 2017 | 26.15 | 26.15 | 25.97 | 26.05 | 118,326 | +0.09(+0.35%) |
Jun 01, 2017 | 25.91 | 26.02 | 25.86 | 25.96 | 33,119 | +0.17(+0.66%) |
May 31, 2017 | 25.85 | 25.85 | 25.70 | 25.79 | 29,881 | -0.07(-0.27%) |
May 30, 2017 | 25.74 | 25.87 | 25.74 | 25.86 | 70,699 | +0.03(+0.12%) |
May 26, 2017 | 25.85 | 25.90 | 25.79 | 25.83 | 26,235 | -0.06(-0.23%) |
May 25, 2017 | 25.77 | 25.89 | 25.77 | 25.89 | 75,827 | +0.16(+0.62%) |
May 24, 2017 | 25.64 | 25.82 | 25.64 | 25.73 | 56,538 | +0.07(+0.27%) |
May 23, 2017 | 25.82 | 25.82 | 25.60 | 25.66 | 103,834 | +0.04(+0.16%) |
May 22, 2017 | 25.58 | 25.64 | 25.55 | 25.62 | 57,315 | +0.15(+0.59%) |
May 19, 2017 | 25.46 | 25.57 | 25.42 | 25.47 | 40,449 | +0.14(+0.55%) |
May 18, 2017 | 25.06 | 25.43 | 25.06 | 25.33 | 56,370 | +0.15(+0.60%) |
May 17, 2017 | 25.41 | 25.54 | 25.18 | 25.18 | 100,942 | -0.51(-1.99%) |
May 16, 2017 | 25.61 | 25.79 | 25.60 | 25.69 | 71,818 | -0.01(-0.04%) |
May 15, 2017 | 25.70 | 25.72 | 25.62 | 25.70 | 62,501 | +0.17(+0.67%) |
May 12, 2017 | 25.53 | 25.59 | 25.50 | 25.53 | 41,678 | -0.09(-0.35%) |
May 11, 2017 | 25.65 | 25.69 | 25.47 | 25.62 | 50,300 | -0.06(-0.22%) |
May 10, 2017 | 25.69 | 25.70 | 25.55 | 25.68 | 45,828 | +0.05(+0.18%) |
May 09, 2017 | 25.74 | 25.74 | 25.59 | 25.63 | 64,005 | +0.03(+0.12%) |
May 08, 2017 | 25.77 | 25.77 | 25.59 | 25.60 | 69,900 | -0.06(-0.23%) |
May 05, 2017 | 25.59 | 25.67 | 25.50 | 25.66 | 86,241 | +0.15(+0.59%) |
May 04, 2017 | 25.67 | 25.67 | 25.44 | 25.51 | 78,232 | -0.04(-0.16%) |
May 03, 2017 | 25.45 | 25.55 | 25.45 | 25.55 | 43,617 | -0.02(-0.07%) |
May 02, 2017 | 25.62 | 25.62 | 25.49 | 25.57 | 70,159 | +0.01(+0.03%) |
May 01, 2017 | 25.65 | 25.65 | 25.47 | 25.56 | 62,813 | +0.07(+0.27%) |
Apr 28, 2017 | 25.54 | 25.59 | 25.45 | 25.49 | 44,959 | -0.06(-0.23%) |
Apr 27, 2017 | 25.58 | 25.60 | 25.49 | 25.55 | 58,344 | +0.00(+0.00%) |
Apr 26, 2017 | 25.50 | 25.66 | 25.50 | 25.55 | 56,918 | -0.03(-0.12%) |
Apr 25, 2017 | 25.50 | 25.60 | 25.50 | 25.58 | 49,167 | +0.21(+0.83%) |
Apr 24, 2017 | 25.32 | 25.44 | 25.31 | 25.37 | 63,688 | +0.27(+1.07%) |
Apr 21, 2017 | 25.11 | 25.22 | 25.10 | 25.10 | 41,380 | -0.10(-0.39%) |
Apr 20, 2017 | 25.08 | 25.26 | 25.04 | 25.20 | 48,432 | +0.21(+0.84%) |
Apr 19, 2017 | 25.06 | 25.17 | 24.97 | 24.99 | 35,168 | -0.07(-0.28%) |
Apr 18, 2017 | 25.03 | 25.14 | 24.94 | 25.06 | 50,716 | -0.05(-0.21%) |
Apr 17, 2017 | 24.94 | 25.11 | 24.92 | 25.11 | 42,269 | +0.19(+0.78%) |
Apr 13, 2017 | 24.98 | 25.22 | 24.92 | 24.92 | 134,916 | -0.17(-0.68%) |
Apr 12, 2017 | 25.21 | 25.21 | 25.05 | 25.09 | 61,816 | -0.01(-0.05%) |
Apr 11, 2017 | 25.24 | 25.26 | 25.00 | 25.10 | 56,469 | -0.10(-0.39%) |
Apr 10, 2017 | 25.23 | 25.30 | 25.13 | 25.20 | 50,306 | -0.01(-0.04%) |
Apr 07, 2017 | 25.26 | 25.27 | 25.15 | 25.21 | 58,497 | +0.02(+0.06%) |
Apr 06, 2017 | 25.23 | 25.27 | 25.14 | 25.19 | 51,333 | +0.02(+0.10%) |
Apr 05, 2017 | 25.21 | 25.41 | 25.16 | 25.17 | 46,463 | -0.05(-0.20%) |
Apr 04, 2017 | 25.26 | 25.26 | 25.14 | 25.22 | 76,486 | +0.00(+0.00%) |