Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.48 | 25.57 | 25.45 | 25.50 | 2,197 | +0.03(+0.13%) |
Jun 29, 2017 | 25.59 | 25.59 | 25.27 | 25.46 | 5,908 | -0.10(-0.38%) |
Jun 28, 2017 | 25.41 | 25.63 | 25.41 | 25.56 | 2,568 | +0.22(+0.86%) |
Jun 27, 2017 | 25.49 | 25.58 | 25.34 | 25.34 | 5,267 | -0.21(-0.82%) |
Jun 26, 2017 | 25.56 | 25.64 | 25.54 | 25.55 | 4,264 | +0.03(+0.12%) |
Jun 23, 2017 | 25.52 | 25.56 | 25.47 | 25.52 | 3,969 | -0.02(-0.09%) |
Jun 22, 2017 | 25.52 | 25.56 | 25.44 | 25.54 | 3,506 | +0.10(+0.38%) |
Jun 21, 2017 | 25.36 | 25.52 | 25.36 | 25.45 | 13,272 | +0.05(+0.19%) |
Jun 20, 2017 | 25.47 | 25.51 | 25.39 | 25.40 | 8,785 | -0.15(-0.59%) |
Jun 19, 2017 | 25.42 | 25.60 | 25.34 | 25.55 | 19,818 | +0.27(+1.07%) |
Jun 16, 2017 | 25.43 | 25.43 | 25.26 | 25.28 | 3,459 | -0.08(-0.32%) |
Jun 15, 2017 | 25.32 | 25.36 | 25.20 | 25.36 | 4,453 | -0.05(-0.19%) |
Jun 14, 2017 | 25.57 | 25.57 | 25.34 | 25.41 | 11,907 | -0.10(-0.41%) |
Jun 13, 2017 | 25.39 | 25.51 | 25.39 | 25.51 | 28,502 | +0.14(+0.56%) |
Jun 12, 2017 | 25.35 | 25.38 | 25.20 | 25.37 | 32,560 | -0.08(-0.30%) |
Jun 09, 2017 | 25.60 | 25.74 | 25.36 | 25.45 | 24,030 | -0.08(-0.30%) |
Jun 08, 2017 | 25.65 | 25.65 | 25.48 | 25.52 | 4,940 | -0.09(-0.33%) |
Jun 07, 2017 | 25.58 | 25.68 | 25.56 | 25.61 | 6,884 | -0.02(-0.07%) |
Jun 06, 2017 | 25.54 | 25.67 | 25.54 | 25.63 | 3,354 | -0.07(-0.26%) |
Jun 05, 2017 | 25.78 | 25.78 | 25.63 | 25.69 | 10,335 | -0.10(-0.40%) |
Jun 02, 2017 | 25.70 | 25.81 | 25.67 | 25.80 | 10,495 | +0.12(+0.48%) |
Jun 01, 2017 | 25.46 | 25.67 | 25.45 | 25.67 | 9,142 | +0.31(+1.23%) |
May 31, 2017 | 25.33 | 25.37 | 25.23 | 25.36 | 4,146 | +0.00(+0.00%) |
May 30, 2017 | 25.41 | 25.45 | 25.33 | 25.36 | 8,222 | -0.11(-0.42%) |
May 26, 2017 | 25.44 | 25.50 | 25.40 | 25.47 | 6,331 | +0.04(+0.16%) |
May 25, 2017 | 25.50 | 25.53 | 25.43 | 25.43 | 6,261 | +0.03(+0.11%) |
May 24, 2017 | 25.36 | 25.40 | 25.28 | 25.40 | 10,920 | +0.05(+0.21%) |
May 23, 2017 | 25.46 | 25.46 | 25.30 | 25.35 | 10,161 | -0.07(-0.29%) |
May 22, 2017 | 25.28 | 25.42 | 25.28 | 25.42 | 4,737 | +0.15(+0.58%) |
May 19, 2017 | 24.95 | 25.27 | 24.95 | 25.27 | 6,353 | +0.33(+1.32%) |
May 18, 2017 | 24.82 | 25.01 | 24.79 | 24.94 | 10,797 | +0.11(+0.46%) |
May 17, 2017 | 25.04 | 25.16 | 24.83 | 24.83 | 9,255 | -0.48(-1.90%) |
May 16, 2017 | 25.22 | 25.37 | 25.22 | 25.31 | 11,247 | +0.04(+0.14%) |
May 15, 2017 | 25.05 | 25.29 | 25.05 | 25.28 | 8,202 | +0.19(+0.74%) |
May 12, 2017 | 25.17 | 25.17 | 25.07 | 25.09 | 5,821 | -0.09(-0.36%) |
May 11, 2017 | 25.12 | 25.18 | 25.02 | 25.18 | 6,503 | -0.02(-0.08%) |
May 10, 2017 | 25.14 | 25.20 | 25.13 | 25.20 | 7,914 | +0.06(+0.24%) |
May 09, 2017 | 25.14 | 25.17 | 25.08 | 25.14 | 8,733 | +0.15(+0.59%) |
May 08, 2017 | 25.12 | 25.12 | 24.99 | 24.99 | 9,807 | -0.18(-0.72%) |
May 05, 2017 | 24.98 | 25.17 | 24.98 | 25.17 | 2,481 | +0.25(+0.98%) |
May 04, 2017 | 24.83 | 24.94 | 24.83 | 24.93 | 2,227 | +0.05(+0.21%) |
May 03, 2017 | 25.07 | 25.09 | 24.84 | 24.87 | 13,302 | -0.18(-0.70%) |
May 02, 2017 | 25.08 | 25.12 | 25.02 | 25.05 | 14,756 | -0.08(-0.30%) |
May 01, 2017 | 25.01 | 25.15 | 24.99 | 25.12 | 35,491 | +0.11(+0.45%) |
Apr 28, 2017 | 25.07 | 25.11 | 24.95 | 25.01 | 2,415 | -0.10(-0.41%) |
Apr 27, 2017 | 25.01 | 25.11 | 24.99 | 25.12 | 8,577 | +0.13(+0.53%) |
Apr 26, 2017 | 24.94 | 25.06 | 24.93 | 24.98 | 8,099 | -0.04(-0.15%) |
Apr 25, 2017 | 24.94 | 25.06 | 24.94 | 25.02 | 10,623 | +0.18(+0.73%) |
Apr 24, 2017 | 24.83 | 24.86 | 24.75 | 24.84 | 12,777 | +0.28(+1.12%) |
Apr 21, 2017 | 24.67 | 24.67 | 24.50 | 24.57 | 5,149 | -0.07(-0.27%) |
Apr 20, 2017 | 24.54 | 24.67 | 24.49 | 24.63 | 11,253 | +0.27(+1.09%) |
Apr 19, 2017 | 24.50 | 24.53 | 24.37 | 24.37 | 2,237 | -0.04(-0.15%) |
Apr 18, 2017 | 24.30 | 24.40 | 24.23 | 24.40 | 10,915 | +0.10(+0.40%) |
Apr 17, 2017 | 24.20 | 24.37 | 24.18 | 24.31 | 4,769 | +0.11(+0.46%) |
Apr 13, 2017 | 24.28 | 24.38 | 24.20 | 24.20 | 6,129 | -0.16(-0.66%) |
Apr 12, 2017 | 24.46 | 24.52 | 24.36 | 24.36 | 6,029 | -0.11(-0.46%) |
Apr 11, 2017 | 24.37 | 24.47 | 24.32 | 24.47 | 8,010 | -0.00(-0.01%) |
Apr 10, 2017 | 24.36 | 24.54 | 24.36 | 24.47 | 9,452 | +0.08(+0.31%) |
Apr 07, 2017 | 24.33 | 24.39 | 24.29 | 24.39 | 2,850 | +0.06(+0.24%) |
Apr 06, 2017 | 24.17 | 24.35 | 24.17 | 24.34 | 4,592 | +0.14(+0.59%) |
Apr 05, 2017 | 24.38 | 24.51 | 24.20 | 24.20 | 5,961 | -0.09(-0.36%) |
Apr 04, 2017 | 24.38 | 24.38 | 24.27 | 24.28 | 12,477 | -0.08(-0.34%) |