Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.34 | 26.36 | 26.14 | 26.16 | 1,373,195 | +0.04(+0.15%) |
Jun 29, 2017 | 26.55 | 26.78 | 25.85 | 26.12 | 2,469,602 | -0.15(-0.57%) |
Jun 28, 2017 | 26.02 | 26.43 | 26.00 | 26.27 | 1,831,922 | +0.50(+1.94%) |
Jun 27, 2017 | 25.39 | 25.81 | 25.31 | 25.77 | 1,931,020 | +0.46(+1.82%) |
Jun 26, 2017 | 25.03 | 25.36 | 24.96 | 25.31 | 1,352,491 | +0.32(+1.28%) |
Jun 23, 2017 | 25.22 | 25.25 | 24.92 | 24.99 | 3,561,584 | -0.04(-0.16%) |
Jun 22, 2017 | 24.93 | 25.17 | 24.83 | 25.03 | 1,375,042 | +0.04(+0.16%) |
Jun 21, 2017 | 25.36 | 25.36 | 24.81 | 24.99 | 1,477,160 | -0.36(-1.42%) |
Jun 20, 2017 | 26.01 | 26.04 | 25.34 | 25.35 | 2,015,957 | -0.88(-3.35%) |
Jun 19, 2017 | 26.21 | 26.30 | 26.05 | 26.23 | 1,363,544 | +0.18(+0.69%) |
Jun 16, 2017 | 25.83 | 26.05 | 25.68 | 26.05 | 2,163,050 | +0.27(+1.05%) |
Jun 15, 2017 | 25.52 | 25.96 | 25.43 | 25.78 | 1,243,609 | -0.01(-0.04%) |
Jun 14, 2017 | 25.72 | 25.87 | 25.38 | 25.79 | 1,935,077 | -0.09(-0.35%) |
Jun 13, 2017 | 25.50 | 25.95 | 25.50 | 25.88 | 1,377,569 | +0.47(+1.85%) |
Jun 12, 2017 | 25.29 | 25.68 | 25.12 | 25.41 | 1,868,794 | +0.13(+0.51%) |
Jun 09, 2017 | 25.08 | 25.32 | 24.77 | 25.28 | 2,500,129 | +0.13(+0.52%) |
Jun 08, 2017 | 25.26 | 24.54 | 25.15 | 1,569,719 | +0.62(+2.53%) | |
Jun 07, 2017 | 24.41 | 24.63 | 24.34 | 24.53 | 1,156,227 | +0.12(+0.49%) |
Jun 06, 2017 | 24.28 | 24.50 | 24.20 | 24.41 | 755,555 | -0.03(-0.12%) |
Jun 05, 2017 | 24.45 | 24.71 | 24.41 | 24.44 | 942,884 | -0.05(-0.20%) |
Jun 02, 2017 | 24.75 | 24.84 | 24.46 | 24.49 | 1,657,105 | -0.45(-1.80%) |
Jun 01, 2017 | 24.50 | 24.96 | 24.24 | 24.94 | 1,502,066 | +0.55(+2.26%) |
May 31, 2017 | 24.41 | 24.49 | 23.80 | 24.39 | 2,938,601 | -0.01(-0.04%) |
May 30, 2017 | 24.49 | 24.54 | 24.23 | 24.40 | 1,405,664 | -0.22(-0.89%) |
May 26, 2017 | 24.66 | 24.75 | 24.55 | 24.62 | 674,142 | -0.08(-0.32%) |
May 25, 2017 | 24.84 | 24.97 | 24.65 | 24.70 | 986,071 | -0.09(-0.36%) |
May 24, 2017 | 24.87 | 24.91 | 24.74 | 24.79 | 1,385,457 | +0.00(+0.00%) |
May 23, 2017 | 24.73 | 24.85 | 24.49 | 24.79 | 825,042 | +0.10(+0.41%) |
May 22, 2017 | 24.78 | 24.80 | 24.45 | 24.69 | 1,199,865 | +0.05(+0.20%) |
May 19, 2017 | 24.67 | 24.83 | 24.57 | 24.64 | 1,451,795 | +0.02(+0.08%) |
May 18, 2017 | 24.41 | 24.77 | 24.34 | 24.62 | 1,832,006 | +0.18(+0.74%) |
May 17, 2017 | 25.36 | 24.98 | 24.34 | 24.44 | 2,137,285 | -0.92(-3.63%) |
May 16, 2017 | 25.37 | 25.43 | 25.20 | 25.36 | 1,239,520 | -0.01(-0.04%) |
May 15, 2017 | 25.27 | 25.48 | 25.26 | 25.37 | 1,354,726 | +0.07(+0.28%) |
May 12, 2017 | 25.31 | 25.39 | 25.06 | 25.30 | 1,690,918 | -0.10(-0.39%) |
May 11, 2017 | 25.50 | 25.50 | 25.07 | 25.40 | 1,496,048 | -0.23(-0.90%) |
May 10, 2017 | 25.23 | 25.63 | 25.15 | 25.63 | 1,683,359 | +0.33(+1.30%) |
May 09, 2017 | 26.06 | 26.07 | 25.28 | 25.30 | 1,775,577 | -0.80(-3.07%) |
May 08, 2017 | 25.79 | 26.11 | 25.65 | 26.10 | 1,551,167 | +0.34(+1.32%) |
May 05, 2017 | 25.48 | 25.78 | 25.39 | 25.76 | 1,228,200 | +0.42(+1.66%) |
May 04, 2017 | 25.88 | 25.94 | 25.23 | 25.34 | 1,753,210 | -0.37(-1.44%) |
May 03, 2017 | 25.56 | 25.83 | 25.50 | 25.71 | 1,617,087 | +0.02(+0.08%) |
May 02, 2017 | 25.86 | 25.89 | 25.55 | 25.69 | 1,301,387 | -0.14(-0.54%) |
May 01, 2017 | 25.47 | 25.91 | 25.45 | 25.83 | 1,427,953 | +0.44(+1.73%) |
Apr 28, 2017 | 26.07 | 26.26 | 25.37 | 25.39 | 1,895,718 | -0.75(-2.87%) |
Apr 27, 2017 | 26.22 | 26.28 | 25.87 | 26.14 | 1,267,636 | -0.01(-0.04%) |
Apr 26, 2017 | 26.13 | 26.34 | 26.02 | 26.15 | 1,302,141 | -0.02(-0.08%) |
Apr 25, 2017 | 26.13 | 26.39 | 26.04 | 26.17 | 1,319,936 | +0.21(+0.81%) |
Apr 24, 2017 | 26.01 | 26.30 | 25.86 | 25.96 | 1,369,050 | +0.45(+1.76%) |
Apr 21, 2017 | 25.78 | 25.84 | 25.43 | 25.51 | 1,071,904 | -0.29(-1.12%) |
Apr 20, 2017 | 25.60 | 25.85 | 25.49 | 25.80 | 1,058,859 | +0.35(+1.38%) |
Apr 19, 2017 | 25.43 | 25.61 | 25.31 | 25.45 | 1,574,189 | +0.24(+0.95%) |
Apr 18, 2017 | 25.48 | 25.58 | 25.11 | 25.21 | 3,093,338 | -0.43(-1.68%) |
Apr 17, 2017 | 25.55 | 25.64 | 25.42 | 25.64 | 1,934,134 | +0.12(+0.47%) |
Apr 13, 2017 | 25.82 | 26.06 | 25.51 | 25.52 | 1,137,387 | -0.41(-1.58%) |
Apr 12, 2017 | 26.15 | 26.16 | 25.80 | 25.93 | 1,206,605 | -0.25(-0.95%) |
Apr 11, 2017 | 26.06 | 26.18 | 25.89 | 26.18 | 1,429,851 | -0.06(-0.23%) |
Apr 10, 2017 | 26.29 | 26.45 | 26.03 | 26.24 | 1,006,869 | -0.05(-0.19%) |
Apr 07, 2017 | 26.19 | 26.44 | 26.10 | 26.29 | 920,590 | -0.07(-0.27%) |
Apr 06, 2017 | 26.03 | 26.43 | 25.88 | 26.36 | 1,570,865 | +0.30(+1.15%) |
Apr 05, 2017 | 26.28 | 26.55 | 26.04 | 26.06 | 1,990,779 | +0.03(+0.12%) |
Apr 04, 2017 | 25.89 | 26.07 | 25.88 | 26.03 | 1,237,406 | +0.03(+0.12%) |