Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.85 | 24.87 | 24.50 | 24.72 | 76,414 | -0.11(-0.45%) |
Jun 29, 2017 | 25.13 | 25.28 | 24.63 | 24.83 | 262,229 | +0.00(+0.00%) |
Jun 28, 2017 | 24.93 | 25.18 | 24.70 | 24.83 | 142,503 | -0.01(-0.06%) |
Jun 27, 2017 | 24.89 | 24.92 | 24.74 | 24.84 | 73,621 | -0.03(-0.12%) |
Jun 26, 2017 | 24.67 | 25.13 | 24.67 | 24.87 | 132,360 | +0.09(+0.36%) |
Jun 23, 2017 | 24.61 | 24.95 | 24.33 | 24.78 | 1,834,181 | +0.19(+0.78%) |
Jun 22, 2017 | 24.90 | 25.09 | 24.47 | 24.59 | 84,094 | -0.27(-1.10%) |
Jun 21, 2017 | 25.07 | 25.29 | 24.80 | 24.86 | 60,183 | -0.20(-0.79%) |
Jun 20, 2017 | 25.27 | 25.34 | 24.97 | 25.06 | 52,850 | -0.27(-1.05%) |
Jun 19, 2017 | 25.53 | 25.55 | 25.00 | 25.33 | 120,562 | -0.11(-0.43%) |
Jun 16, 2017 | 25.42 | 25.73 | 25.17 | 25.44 | 340,245 | -0.11(-0.43%) |
Jun 15, 2017 | 25.84 | 26.18 | 24.84 | 25.55 | 231,339 | -0.44(-1.70%) |
Jun 14, 2017 | 25.77 | 26.15 | 25.55 | 25.99 | 100,676 | -0.13(-0.51%) |
Jun 13, 2017 | 25.84 | 26.17 | 25.27 | 26.12 | 217,810 | +0.50(+1.96%) |
Jun 12, 2017 | 25.80 | 26.18 | 24.58 | 25.62 | 361,872 | -0.15(-0.57%) |
Jun 09, 2017 | 25.68 | 26.24 | 25.45 | 25.77 | 73,970 | +0.38(+1.48%) |
Jun 08, 2017 | 25.42 | 25.77 | 25.29 | 25.39 | 80,273 | -0.10(-0.40%) |
Jun 07, 2017 | 25.66 | 26.20 | 25.45 | 25.50 | 62,605 | -0.15(-0.58%) |
Jun 06, 2017 | 26.46 | 26.46 | 25.33 | 25.65 | 66,569 | -0.25(-0.97%) |
Jun 05, 2017 | 25.86 | 26.24 | 25.73 | 25.90 | 56,266 | +0.07(+0.29%) |
Jun 02, 2017 | 25.82 | 25.99 | 25.56 | 25.82 | 55,633 | +0.34(+1.33%) |
Jun 01, 2017 | 25.82 | 26.03 | 25.37 | 25.48 | 88,244 | -0.28(-1.09%) |
May 31, 2017 | 25.65 | 25.84 | 25.24 | 25.76 | 119,993 | +0.21(+0.84%) |
May 30, 2017 | 25.47 | 25.58 | 24.92 | 25.55 | 47,939 | +0.26(+1.02%) |
May 26, 2017 | 25.28 | 25.50 | 25.24 | 25.29 | 48,440 | -0.20(-0.78%) |
May 25, 2017 | 25.62 | 25.70 | 25.47 | 25.49 | 32,823 | -0.23(-0.89%) |
May 24, 2017 | 26.07 | 26.07 | 25.44 | 25.72 | 50,880 | -0.24(-0.94%) |
May 23, 2017 | 25.75 | 26.10 | 25.48 | 25.96 | 34,531 | +0.29(+1.15%) |
May 22, 2017 | 25.51 | 25.79 | 25.39 | 25.67 | 38,963 | +0.32(+1.25%) |
May 19, 2017 | 25.05 | 25.73 | 25.05 | 25.35 | 42,270 | +0.32(+1.27%) |
May 18, 2017 | 25.23 | 25.44 | 24.70 | 25.03 | 45,207 | +0.39(+1.59%) |
May 17, 2017 | 25.14 | 25.40 | 24.62 | 24.64 | 53,058 | -1.08(-4.21%) |
May 16, 2017 | 26.21 | 26.21 | 25.20 | 25.73 | 38,896 | -0.33(-1.27%) |
May 15, 2017 | 26.03 | 26.21 | 25.67 | 26.06 | 31,311 | +0.05(+0.20%) |
May 12, 2017 | 25.61 | 26.22 | 25.61 | 26.01 | 23,551 | -0.01(-0.06%) |
May 11, 2017 | 25.84 | 26.25 | 25.48 | 26.02 | 72,003 | -0.02(-0.08%) |
May 10, 2017 | 26.09 | 26.20 | 25.68 | 26.04 | 37,253 | +0.16(+0.63%) |
May 09, 2017 | 26.08 | 26.17 | 25.68 | 25.88 | 27,954 | -0.20(-0.76%) |
May 08, 2017 | 26.20 | 26.39 | 25.62 | 26.08 | 28,901 | -0.29(-1.08%) |
May 05, 2017 | 26.39 | 26.50 | 26.06 | 26.37 | 46,378 | -0.04(-0.17%) |
May 04, 2017 | 26.08 | 26.50 | 26.04 | 26.41 | 121,453 | +0.40(+1.52%) |
May 03, 2017 | 25.24 | 26.04 | 25.24 | 26.01 | 65,331 | +0.47(+1.84%) |
May 02, 2017 | 25.24 | 25.60 | 25.12 | 25.54 | 47,503 | +0.22(+0.87%) |
May 01, 2017 | 25.27 | 25.58 | 25.02 | 25.32 | 107,088 | +0.03(+0.12%) |
Apr 28, 2017 | 25.05 | 25.52 | 24.93 | 25.29 | 103,210 | +0.89(+3.63%) |
Apr 27, 2017 | 24.88 | 25.03 | 24.13 | 24.41 | 48,219 | -0.43(-1.71%) |
Apr 26, 2017 | 24.77 | 25.20 | 24.77 | 24.83 | 22,803 | -0.09(-0.35%) |
Apr 25, 2017 | 24.68 | 25.05 | 24.67 | 24.92 | 38,559 | +0.41(+1.67%) |
Apr 24, 2017 | 24.43 | 24.66 | 24.20 | 24.51 | 61,172 | +0.39(+1.61%) |
Apr 21, 2017 | 24.04 | 24.49 | 23.77 | 24.12 | 35,922 | +0.09(+0.37%) |
Apr 20, 2017 | 23.67 | 24.13 | 23.62 | 24.03 | 37,361 | +0.44(+1.86%) |
Apr 19, 2017 | 23.63 | 23.65 | 23.48 | 23.59 | 41,600 | +0.27(+1.16%) |
Apr 18, 2017 | 23.44 | 23.46 | 23.19 | 23.32 | 47,730 | -0.09(-0.38%) |
Apr 17, 2017 | 23.64 | 24.08 | 23.17 | 23.41 | 38,197 | +0.01(+0.06%) |
Apr 13, 2017 | 23.83 | 23.83 | 23.34 | 23.40 | 47,059 | -0.42(-1.75%) |
Apr 12, 2017 | 23.86 | 23.92 | 23.02 | 23.81 | 61,897 | -0.18(-0.76%) |
Apr 11, 2017 | 23.51 | 24.09 | 23.21 | 24.00 | 35,397 | +0.44(+1.87%) |
Apr 10, 2017 | 24.25 | 24.34 | 23.40 | 23.56 | 37,163 | -0.76(-3.14%) |
Apr 07, 2017 | 24.18 | 24.47 | 23.95 | 24.32 | 46,409 | +0.07(+0.30%) |
Apr 06, 2017 | 24.23 | 24.30 | 23.67 | 24.25 | 37,273 | +0.11(+0.46%) |
Apr 05, 2017 | 25.29 | 25.33 | 24.03 | 24.14 | 49,743 | -1.01(-4.02%) |
Apr 04, 2017 | 25.03 | 25.29 | 24.77 | 25.15 | 62,304 | +0.00(+0.00%) |