Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.70 | 25.71 | 25.69 | 25.69 | 186,594 | +0.01(+0.05%) |
Jun 29, 2017 | 25.68 | 25.69 | 25.68 | 25.68 | 172,065 | -0.00(-0.02%) |
Jun 28, 2017 | 25.67 | 25.69 | 25.67 | 25.68 | 133,175 | -0.00(-0.02%) |
Jun 27, 2017 | 25.69 | 25.70 | 25.67 | 25.69 | 235,371 | +0.00(+0.02%) |
Jun 26, 2017 | 25.68 | 25.69 | 25.68 | 25.68 | 169,709 | +0.00(+0.02%) |
Jun 23, 2017 | 25.68 | 25.69 | 25.66 | 25.68 | 165,674 | +0.00(+0.00%) |
Jun 22, 2017 | 25.69 | 25.69 | 25.66 | 25.68 | 367,810 | +0.00(+0.00%) |
Jun 21, 2017 | 25.67 | 25.69 | 25.67 | 25.68 | 196,289 | +0.00(+0.02%) |
Jun 20, 2017 | 25.67 | 25.70 | 25.66 | 25.68 | 157,573 | -0.00(-0.02%) |
Jun 19, 2017 | 25.69 | 25.69 | 25.67 | 25.68 | 177,574 | +0.01(+0.03%) |
Jun 16, 2017 | 25.68 | 25.69 | 25.67 | 25.67 | 112,828 | -0.01(-0.05%) |
Jun 15, 2017 | 25.67 | 25.69 | 25.67 | 25.68 | 236,060 | +0.01(+0.05%) |
Jun 14, 2017 | 25.68 | 25.69 | 25.66 | 25.67 | 167,305 | +0.00(+0.00%) |
Jun 13, 2017 | 25.67 | 25.67 | 25.66 | 25.67 | 163,607 | +0.00(+0.00%) |
Jun 12, 2017 | 25.68 | 25.68 | 25.65 | 25.67 | 219,939 | +0.00(+0.00%) |
Jun 09, 2017 | 25.65 | 25.68 | 25.65 | 25.67 | 231,664 | +0.02(+0.07%) |
Jun 08, 2017 | 25.67 | 25.68 | 25.65 | 25.65 | 509,556 | -0.01(-0.03%) |
Jun 07, 2017 | 25.67 | 25.68 | 25.65 | 25.66 | 161,233 | +0.00(+0.00%) |
Jun 06, 2017 | 25.65 | 25.66 | 25.65 | 25.66 | 219,823 | +0.02(+0.07%) |
Jun 05, 2017 | 25.66 | 25.67 | 25.65 | 25.65 | 246,134 | -0.02(-0.08%) |
Jun 02, 2017 | 25.69 | 25.69 | 25.66 | 25.67 | 236,242 | -0.02(-0.07%) |
Jun 01, 2017 | 25.68 | 25.69 | 25.67 | 25.68 | 246,446 | +0.02(+0.08%) |
May 31, 2017 | 25.66 | 25.66 | 25.65 | 25.66 | 88,404 | +0.01(+0.03%) |
May 30, 2017 | 25.67 | 25.67 | 25.64 | 25.66 | 219,167 | -0.00(-0.02%) |
May 26, 2017 | 25.64 | 25.66 | 25.64 | 25.66 | 181,855 | -0.00(-0.02%) |
May 25, 2017 | 25.66 | 25.66 | 25.64 | 25.66 | 333,749 | +0.00(+0.00%) |
May 24, 2017 | 25.66 | 25.66 | 25.65 | 25.66 | 220,862 | +0.00(+0.00%) |
May 23, 2017 | 25.66 | 25.66 | 25.64 | 25.66 | 264,429 | +0.01(+0.03%) |
May 22, 2017 | 25.65 | 25.66 | 25.64 | 25.66 | 176,087 | +0.02(+0.07%) |
May 19, 2017 | 25.65 | 25.66 | 25.63 | 25.64 | 183,167 | +0.00(+0.00%) |
May 18, 2017 | 25.65 | 25.66 | 25.64 | 25.64 | 192,175 | -0.02(-0.07%) |
May 17, 2017 | 25.66 | 25.68 | 25.65 | 25.66 | 655,046 | -0.02(-0.08%) |
May 16, 2017 | 25.65 | 25.68 | 25.64 | 25.68 | 504,276 | +0.02(+0.08%) |
May 15, 2017 | 25.65 | 25.66 | 25.64 | 25.66 | 178,063 | +0.00(+0.00%) |
May 12, 2017 | 25.64 | 25.66 | 25.64 | 25.66 | 237,837 | +0.01(+0.03%) |
May 11, 2017 | 25.64 | 25.66 | 25.64 | 25.65 | 264,788 | +0.01(+0.03%) |
May 10, 2017 | 25.65 | 25.65 | 25.63 | 25.64 | 263,751 | +0.00(+0.00%) |
May 09, 2017 | 25.64 | 25.66 | 25.63 | 25.64 | 243,234 | -0.01(-0.03%) |
May 08, 2017 | 25.65 | 25.65 | 25.64 | 25.65 | 238,588 | +0.01(+0.03%) |
May 05, 2017 | 25.64 | 25.64 | 25.61 | 25.64 | 179,599 | +0.02(+0.10%) |
May 04, 2017 | 25.64 | 25.64 | 25.61 | 25.61 | 102,138 | -0.02(-0.10%) |
May 03, 2017 | 25.63 | 25.65 | 25.62 | 25.64 | 141,183 | -0.01(-0.03%) |
May 02, 2017 | 25.63 | 25.65 | 25.62 | 25.65 | 238,399 | +0.02(+0.07%) |
May 01, 2017 | 25.68 | 25.68 | 25.62 | 25.63 | 170,207 | -0.00(-0.01%) |
Apr 28, 2017 | 25.63 | 25.66 | 25.63 | 25.63 | 238,674 | -0.01(-0.03%) |
Apr 27, 2017 | 25.60 | 25.66 | 25.60 | 25.64 | 245,592 | +0.03(+0.10%) |
Apr 26, 2017 | 25.61 | 25.63 | 25.60 | 25.62 | 293,418 | -0.02(-0.07%) |
Apr 25, 2017 | 25.61 | 25.63 | 25.59 | 25.63 | 833,532 | +0.03(+0.10%) |
Apr 24, 2017 | 25.63 | 25.63 | 25.58 | 25.61 | 226,656 | +0.00(+0.00%) |
Apr 21, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 156,229 | +0.00(+0.02%) |
Apr 20, 2017 | 25.61 | 25.62 | 25.60 | 25.60 | 206,084 | -0.01(-0.03%) |
Apr 19, 2017 | 25.61 | 25.62 | 25.61 | 25.61 | 236,158 | -0.01(-0.05%) |
Apr 18, 2017 | 25.63 | 25.63 | 25.61 | 25.63 | 400,792 | +0.01(+0.03%) |
Apr 17, 2017 | 25.62 | 25.63 | 25.59 | 25.62 | 307,087 | +0.01(+0.03%) |
Apr 13, 2017 | 25.60 | 25.62 | 25.60 | 25.61 | 269,772 | +0.00(+0.00%) |
Apr 12, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 425,240 | +0.00(+0.00%) |
Apr 11, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 265,970 | +0.00(+0.00%) |
Apr 10, 2017 | 25.61 | 25.63 | 25.61 | 25.61 | 372,037 | +0.00(+0.00%) |
Apr 07, 2017 | 25.61 | 25.62 | 25.60 | 25.61 | 233,672 | -0.00(-0.02%) |
Apr 06, 2017 | 25.63 | 25.63 | 25.60 | 25.61 | 310,025 | +0.00(+0.02%) |
Apr 05, 2017 | 25.63 | 25.63 | 25.60 | 25.61 | 486,361 | +0.00(+0.00%) |
Apr 04, 2017 | 25.62 | 25.63 | 25.59 | 25.61 | 464,370 | +0.02(+0.07%) |