Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.63 | 25.69 | 25.55 | 25.63 | 29,440 | -0.02(-0.08%) |
Jun 29, 2017 | 25.73 | 25.78 | 25.63 | 25.65 | 22,280 | -0.14(-0.54%) |
Jun 28, 2017 | 25.72 | 25.79 | 25.65 | 25.79 | 61,715 | -0.40(-1.53%) |
Jun 27, 2017 | 26.20 | 26.31 | 26.11 | 26.19 | 97,146 | -0.01(-0.04%) |
Jun 26, 2017 | 26.40 | 26.40 | 26.17 | 26.20 | 42,453 | -0.20(-0.76%) |
Jun 23, 2017 | 26.06 | 26.40 | 26.04 | 26.40 | 79,751 | +0.32(+1.23%) |
Jun 22, 2017 | 26.08 | 26.16 | 26.07 | 26.08 | 12,366 | -0.02(-0.08%) |
Jun 21, 2017 | 26.07 | 26.15 | 26.05 | 26.10 | 54,601 | -0.00(-0.00%) |
Jun 20, 2017 | 26.07 | 26.14 | 26.03 | 26.10 | 19,895 | +0.02(+0.08%) |
Jun 19, 2017 | 26.05 | 26.13 | 25.99 | 26.08 | 33,322 | -0.07(-0.27%) |
Jun 16, 2017 | 26.11 | 26.20 | 25.96 | 26.15 | 43,459 | -0.03(-0.11%) |
Jun 15, 2017 | 26.05 | 26.20 | 26.05 | 26.18 | 21,094 | +0.03(+0.11%) |
Jun 14, 2017 | 26.05 | 26.17 | 26.05 | 26.15 | 21,849 | +0.09(+0.35%) |
Jun 13, 2017 | 26.02 | 26.08 | 25.97 | 26.06 | 14,729 | +0.00(+0.00%) |
Jun 12, 2017 | 26.04 | 26.08 | 26.02 | 26.06 | 24,066 | -0.04(-0.15%) |
Jun 09, 2017 | 26.10 | 26.16 | 26.06 | 26.10 | 15,486 | +0.00(+0.00%) |
Jun 08, 2017 | 25.97 | 26.10 | 25.97 | 26.10 | 17,762 | +0.03(+0.12%) |
Jun 07, 2017 | 26.03 | 26.09 | 25.96 | 26.07 | 61,784 | +0.07(+0.27%) |
Jun 06, 2017 | 25.91 | 26.02 | 25.91 | 26.00 | 32,917 | +0.07(+0.27%) |
Jun 05, 2017 | 25.78 | 25.93 | 25.78 | 25.93 | 13,297 | +0.07(+0.27%) |
Jun 02, 2017 | 25.74 | 25.87 | 25.74 | 25.86 | 21,270 | +0.07(+0.27%) |
Jun 01, 2017 | 25.67 | 25.79 | 25.67 | 25.79 | 18,675 | +0.13(+0.51%) |
May 31, 2017 | 25.68 | 25.79 | 25.66 | 25.66 | 50,512 | -0.04(-0.16%) |
May 30, 2017 | 25.76 | 25.85 | 25.65 | 25.70 | 29,370 | -0.18(-0.70%) |
May 26, 2017 | 25.72 | 25.90 | 25.72 | 25.88 | 20,246 | +0.07(+0.27%) |
May 25, 2017 | 25.55 | 25.84 | 25.55 | 25.81 | 26,202 | +0.14(+0.55%) |
May 24, 2017 | 25.57 | 25.67 | 25.49 | 25.67 | 15,567 | +0.13(+0.51%) |
May 23, 2017 | 25.49 | 25.58 | 25.44 | 25.54 | 23,794 | +0.06(+0.24%) |
May 22, 2017 | 25.53 | 25.67 | 25.45 | 25.48 | 39,690 | -0.09(-0.35%) |
May 19, 2017 | 25.52 | 25.58 | 25.52 | 25.57 | 25,519 | +0.02(+0.10%) |
May 18, 2017 | 25.55 | 25.60 | 25.53 | 25.55 | 21,162 | -0.02(-0.10%) |
May 17, 2017 | 25.55 | 25.63 | 25.51 | 25.57 | 53,833 | +0.01(+0.04%) |
May 16, 2017 | 25.54 | 25.63 | 25.53 | 25.56 | 23,244 | +0.00(+0.00%) |
May 15, 2017 | 25.55 | 25.62 | 25.53 | 25.56 | 24,524 | -0.07(-0.27%) |
May 12, 2017 | 25.53 | 25.64 | 25.49 | 25.63 | 39,201 | +0.04(+0.16%) |
May 11, 2017 | 25.53 | 25.59 | 25.53 | 25.59 | 13,227 | +0.00(+0.00%) |
May 10, 2017 | 25.51 | 25.60 | 25.50 | 25.59 | 21,123 | +0.01(+0.04%) |
May 09, 2017 | 25.47 | 25.61 | 25.40 | 25.58 | 34,946 | +0.11(+0.43%) |
May 08, 2017 | 25.50 | 25.56 | 25.46 | 25.47 | 22,438 | -0.03(-0.12%) |
May 05, 2017 | 25.47 | 25.59 | 25.47 | 25.50 | 32,114 | -0.02(-0.08%) |
May 04, 2017 | 25.46 | 25.53 | 25.43 | 25.52 | 37,429 | +0.08(+0.31%) |
May 03, 2017 | 25.44 | 25.48 | 25.38 | 25.44 | 30,981 | +0.00(+0.00%) |
May 02, 2017 | 25.38 | 25.50 | 25.38 | 25.44 | 31,205 | +0.01(+0.04%) |
May 01, 2017 | 25.43 | 25.49 | 25.37 | 25.43 | 40,422 | -0.07(-0.27%) |
Apr 28, 2017 | 25.46 | 25.54 | 25.44 | 25.50 | 24,000 | -0.01(-0.04%) |
Apr 27, 2017 | 25.43 | 25.51 | 25.40 | 25.51 | 33,723 | +0.07(+0.28%) |
Apr 26, 2017 | 25.39 | 25.51 | 25.39 | 25.44 | 40,517 | -0.01(-0.04%) |
Apr 25, 2017 | 25.41 | 25.47 | 25.40 | 25.45 | 32,970 | +0.03(+0.12%) |
Apr 24, 2017 | 25.43 | 25.49 | 25.40 | 25.42 | 30,388 | -0.01(-0.04%) |
Apr 21, 2017 | 25.42 | 25.47 | 25.38 | 25.43 | 30,271 | +0.00(+0.00%) |
Apr 20, 2017 | 25.46 | 25.55 | 25.37 | 25.43 | 86,206 | -0.12(-0.47%) |
Apr 19, 2017 | 25.34 | 25.55 | 25.34 | 25.55 | 33,578 | +0.10(+0.39%) |
Apr 18, 2017 | 25.58 | 25.64 | 25.37 | 25.45 | 91,330 | -0.18(-0.70%) |
Apr 17, 2017 | 25.60 | 25.64 | 25.50 | 25.63 | 48,482 | +0.03(+0.12%) |
Apr 13, 2017 | 25.47 | 25.60 | 25.47 | 25.60 | 35,442 | +0.00(+0.00%) |
Apr 12, 2017 | 25.52 | 25.60 | 25.52 | 25.60 | 17,918 | +0.03(+0.12%) |
Apr 11, 2017 | 25.60 | 25.60 | 25.52 | 25.57 | 23,893 | -0.04(-0.17%) |
Apr 10, 2017 | 25.55 | 25.64 | 25.54 | 25.61 | 58,563 | +0.06(+0.25%) |
Apr 07, 2017 | 25.60 | 25.64 | 25.55 | 25.55 | 25,682 | -0.09(-0.35%) |
Apr 06, 2017 | 25.52 | 25.64 | 25.52 | 25.64 | 31,906 | +0.01(+0.04%) |
Apr 05, 2017 | 25.68 | 25.68 | 25.52 | 25.63 | 26,240 | -0.05(-0.19%) |
Apr 04, 2017 | 25.47 | 25.70 | 25.47 | 25.68 | 43,778 | +0.17(+0.67%) |