Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.94 | 26.43 | 25.94 | 26.36 | 3,159,460 | +0.38(+1.46%) |
Jun 29, 2017 | 26.49 | 26.49 | 25.61 | 25.98 | 4,331,010 | -0.56(-2.12%) |
Jun 28, 2017 | 26.32 | 26.67 | 26.16 | 26.54 | 959,780 | +0.27(+1.01%) |
Jun 27, 2017 | 26.34 | 26.64 | 26.23 | 26.28 | 2,521,190 | -0.12(-0.44%) |
Jun 26, 2017 | 26.73 | 26.88 | 26.37 | 26.39 | 2,005,750 | -0.30(-1.12%) |
Jun 23, 2017 | 26.27 | 26.72 | 26.15 | 26.69 | 2,373,880 | +0.55(+2.10%) |
Jun 22, 2017 | 25.82 | 26.22 | 25.53 | 26.14 | 1,403,440 | +0.27(+1.06%) |
Jun 21, 2017 | 26.16 | 26.40 | 25.60 | 25.87 | 1,906,810 | -0.23(-0.90%) |
Jun 20, 2017 | 26.00 | 26.14 | 25.79 | 26.10 | 2,268,980 | +0.06(+0.22%) |
Jun 19, 2017 | 25.86 | 26.09 | 24.28 | 26.05 | 1,784,710 | +0.42(+1.62%) |
Jun 16, 2017 | 25.22 | 25.80 | 25.21 | 25.63 | 2,548,750 | +0.50(+1.98%) |
Jun 15, 2017 | 25.33 | 25.33 | 24.76 | 25.13 | 1,712,370 | -0.17(-0.67%) |
Jun 14, 2017 | 25.12 | 25.38 | 25.00 | 25.30 | 1,228,800 | +0.30(+1.22%) |
Jun 13, 2017 | 25.01 | 25.04 | 24.82 | 25.00 | 1,508,830 | +0.14(+0.55%) |
Jun 12, 2017 | 25.19 | 25.19 | 24.36 | 24.86 | 3,236,480 | -0.39(-1.56%) |
Jun 09, 2017 | 26.32 | 26.36 | 24.98 | 25.25 | 3,098,700 | -1.04(-3.96%) |
Jun 08, 2017 | 26.00 | 26.35 | 25.32 | 26.30 | 874,560 | +0.32(+1.24%) |
Jun 07, 2017 | 25.96 | 26.08 | 25.77 | 25.97 | 1,239,910 | +0.14(+0.55%) |
Jun 06, 2017 | 26.05 | 26.18 | 25.78 | 25.83 | 1,740,030 | -0.31(-1.20%) |
Jun 05, 2017 | 26.20 | 26.47 | 26.09 | 26.14 | 1,067,370 | -0.08(-0.30%) |
Jun 02, 2017 | 26.18 | 26.27 | 26.05 | 26.22 | 1,571,740 | +0.01(+0.03%) |
Jun 01, 2017 | 26.13 | 26.75 | 25.78 | 26.22 | 1,475,580 | +0.06(+0.23%) |
May 31, 2017 | 26.00 | 26.21 | 25.80 | 26.16 | 1,642,360 | +0.22(+0.83%) |
May 30, 2017 | 26.07 | 25.69 | 25.94 | 3,182,630 | +0.04(+0.17%) | |
May 26, 2017 | 25.86 | 25.98 | 25.66 | 25.90 | 906,500 | -0.06(-0.22%) |
May 25, 2017 | 25.84 | 26.03 | 25.77 | 25.95 | 2,245,040 | +0.15(+0.59%) |
May 24, 2017 | 25.68 | 25.88 | 25.44 | 25.80 | 1,491,460 | +0.20(+0.78%) |
May 23, 2017 | 25.90 | 25.90 | 25.49 | 25.60 | 2,075,880 | -0.24(-0.91%) |
May 22, 2017 | 25.45 | 26.05 | 25.45 | 25.84 | 1,771,650 | +0.46(+1.82%) |
May 19, 2017 | 25.28 | 25.54 | 25.26 | 25.38 | 1,306,400 | +0.20(+0.79%) |
May 18, 2017 | 24.97 | 25.56 | 24.96 | 25.18 | 1,753,760 | +0.09(+0.37%) |
May 17, 2017 | 25.31 | 25.37 | 25.02 | 25.08 | 1,607,600 | -0.48(-1.88%) |
May 16, 2017 | 25.70 | 25.70 | 25.45 | 25.56 | 1,494,070 | -0.00(-0.00%) |
May 15, 2017 | 25.31 | 25.73 | 25.23 | 25.56 | 1,827,170 | +0.35(+1.39%) |
May 12, 2017 | 25.22 | 25.25 | 25.07 | 25.21 | 1,847,860 | -0.07(-0.30%) |
May 11, 2017 | 25.25 | 25.39 | 25.00 | 25.29 | 1,024,320 | +0.04(+0.17%) |
May 10, 2017 | 25.16 | 25.42 | 25.07 | 25.25 | 2,056,770 | +0.02(+0.08%) |
May 09, 2017 | 25.10 | 25.45 | 25.10 | 25.23 | 3,675,220 | +0.04(+0.17%) |
May 08, 2017 | 25.18 | 25.32 | 24.99 | 25.18 | 1,983,860 | -0.10(-0.39%) |
May 05, 2017 | 24.82 | 25.32 | 24.34 | 25.28 | 2,712,870 | +0.42(+1.69%) |
May 04, 2017 | 24.72 | 24.99 | 24.41 | 24.86 | 2,017,020 | +0.23(+0.93%) |
May 03, 2017 | 24.40 | 24.72 | 24.27 | 24.63 | 2,644,340 | +0.15(+0.63%) |
May 02, 2017 | 24.30 | 24.62 | 24.15 | 24.48 | 2,497,510 | +0.22(+0.92%) |
May 01, 2017 | 24.00 | 24.29 | 23.89 | 24.25 | 3,448,950 | +0.17(+0.68%) |
Apr 28, 2017 | 23.67 | 24.23 | 23.62 | 24.09 | 4,059,960 | +0.42(+1.77%) |
Apr 27, 2017 | 22.86 | 23.87 | 22.61 | 23.67 | 5,123,490 | +1.73(+7.91%) |
Apr 26, 2017 | 21.59 | 22.00 | 21.36 | 21.94 | 1,509,470 | +0.32(+1.50%) |
Apr 25, 2017 | 21.86 | 21.97 | 21.41 | 21.61 | 908,470 | -0.10(-0.47%) |
Apr 24, 2017 | 21.72 | 21.74 | 21.52 | 21.71 | 935,650 | +0.18(+0.84%) |
Apr 21, 2017 | 21.58 | 21.65 | 21.43 | 21.53 | 1,304,520 | -0.02(-0.11%) |
Apr 20, 2017 | 21.31 | 21.69 | 21.20 | 21.56 | 1,174,230 | +0.32(+1.53%) |
Apr 19, 2017 | 21.04 | 21.25 | 20.95 | 21.23 | 1,006,890 | +0.29(+1.41%) |
Apr 18, 2017 | 20.62 | 20.98 | 20.62 | 20.94 | 1,122,920 | +0.22(+1.05%) |
Apr 17, 2017 | 20.50 | 20.73 | 20.42 | 20.72 | 954,580 | +0.27(+1.31%) |
Apr 13, 2017 | 20.44 | 20.56 | 20.32 | 20.45 | 1,371,840 | -0.01(-0.05%) |
Apr 12, 2017 | 20.50 | 20.60 | 20.31 | 20.46 | 1,403,520 | -0.08(-0.38%) |
Apr 11, 2017 | 20.66 | 20.86 | 20.14 | 20.54 | 857,320 | -0.16(-0.78%) |
Apr 10, 2017 | 20.69 | 20.89 | 20.58 | 20.70 | 1,287,760 | +0.04(+0.18%) |
Apr 07, 2017 | 20.63 | 20.77 | 20.46 | 20.66 | 1,233,270 | +0.02(+0.10%) |
Apr 06, 2017 | 20.60 | 20.70 | 20.50 | 20.64 | 1,512,390 | +0.07(+0.32%) |
Apr 05, 2017 | 20.66 | 20.95 | 20.52 | 20.58 | 1,120,070 | -0.02(-0.11%) |
Apr 04, 2017 | 20.71 | 20.85 | 20.44 | 20.60 | 1,405,990 | -0.14(-0.69%) |