Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.99 | 24.93 | 25.06 | 23,246 | +0.07(+0.28%) | |
Jun 29, 2017 | 25.27 | 25.27 | 24.89 | 24.99 | 53,432 | -0.35(-1.38%) |
Jun 28, 2017 | 25.27 | 25.35 | 25.23 | 25.34 | 33,108 | +0.12(+0.48%) |
Jun 27, 2017 | 25.30 | 25.32 | 25.20 | 25.22 | 32,021 | -0.16(-0.63%) |
Jun 26, 2017 | 25.45 | 25.46 | 25.36 | 25.38 | 22,264 | +0.10(+0.40%) |
Jun 23, 2017 | 25.26 | 25.31 | 25.22 | 25.28 | 21,815 | -0.36(-1.40%) |
Jun 22, 2017 | 25.63 | 25.68 | 25.61 | 25.64 | 35,040 | +0.02(+0.08%) |
Jun 21, 2017 | 25.66 | 25.70 | 25.60 | 25.62 | 31,016 | -0.08(-0.31%) |
Jun 20, 2017 | 25.82 | 25.82 | 25.68 | 25.70 | 51,908 | -0.17(-0.66%) |
Jun 19, 2017 | 25.84 | 25.88 | 25.83 | 25.87 | 47,433 | +0.16(+0.62%) |
Jun 16, 2017 | 25.65 | 25.72 | 25.61 | 25.71 | 24,158 | +0.16(+0.63%) |
Jun 15, 2017 | 25.43 | 25.57 | 25.41 | 25.55 | 33,823 | -0.14(-0.54%) |
Jun 14, 2017 | 25.75 | 25.75 | 25.62 | 25.69 | 28,104 | -0.04(-0.16%) |
Jun 13, 2017 | 25.73 | 25.76 | 25.69 | 25.73 | 23,124 | +0.16(+0.63%) |
Jun 12, 2017 | 25.60 | 25.62 | 25.53 | 25.57 | 25,015 | -0.10(-0.39%) |
Jun 09, 2017 | 25.70 | 25.76 | 25.59 | 25.67 | 40,768 | +0.01(+0.04%) |
Jun 08, 2017 | 25.60 | 25.67 | 25.60 | 25.66 | 25,211 | +0.01(+0.04%) |
Jun 07, 2017 | 25.69 | 25.71 | 25.58 | 25.65 | 24,281 | +0.02(+0.08%) |
Jun 06, 2017 | 25.63 | 25.66 | 25.61 | 25.63 | 41,675 | -0.16(-0.62%) |
Jun 05, 2017 | 25.81 | 25.81 | 25.76 | 25.79 | 21,692 | -0.11(-0.42%) |
Jun 02, 2017 | 25.88 | 25.92 | 25.82 | 25.90 | 16,925 | +0.12(+0.47%) |
Jun 01, 2017 | 25.70 | 25.79 | 25.68 | 25.78 | 33,160 | +0.24(+0.94%) |
May 31, 2017 | 25.66 | 25.66 | 25.51 | 25.54 | 38,625 | -0.01(-0.04%) |
May 30, 2017 | 25.57 | 25.58 | 25.54 | 25.55 | 319,227 | -0.08(-0.31%) |
May 29, 2017 | 25.60 | 25.69 | 25.57 | 25.63 | 5,323 | +0.03(+0.12%) |
May 26, 2017 | 25.60 | 25.61 | 25.58 | 25.60 | 15,865 | -0.07(-0.27%) |
May 25, 2017 | 25.66 | 25.68 | 25.61 | 25.67 | 26,431 | +0.04(+0.16%) |
May 24, 2017 | 25.63 | 25.63 | 25.59 | 25.63 | 22,759 | -0.01(-0.04%) |
May 23, 2017 | 25.63 | 25.65 | 25.58 | 25.64 | 28,228 | +0.10(+0.39%) |
May 19, 2017 | 25.45 | 25.56 | 25.45 | 25.54 | 43,209 | +0.12(+0.47%) |
May 18, 2017 | 25.21 | 25.44 | 25.21 | 25.42 | 25,785 | +0.12(+0.47%) |
May 17, 2017 | 25.59 | 25.59 | 25.30 | 25.30 | 97,786 | -0.47(-1.84%) |
May 16, 2017 | 25.80 | 25.83 | 25.74 | 25.77 | 17,439 | +0.00(+0.02%) |
May 15, 2017 | 25.67 | 25.77 | 25.67 | 25.77 | 28,903 | +0.09(+0.35%) |
May 12, 2017 | 25.61 | 25.68 | 25.59 | 25.68 | 20,255 | +0.04(+0.14%) |
May 11, 2017 | 25.64 | 25.65 | 25.53 | 25.64 | 20,277 | -0.05(-0.21%) |
May 10, 2017 | 25.68 | 25.70 | 25.65 | 25.70 | 25,951 | +0.05(+0.19%) |
May 09, 2017 | 25.65 | 25.68 | 25.61 | 25.65 | 33,858 | +0.07(+0.27%) |
May 08, 2017 | 25.58 | 25.58 | 25.53 | 25.58 | 45,030 | -0.05(-0.20%) |
May 05, 2017 | 25.46 | 25.63 | 25.43 | 25.63 | 25,186 | +0.24(+0.95%) |
May 04, 2017 | 25.34 | 25.40 | 25.31 | 25.39 | 19,636 | +0.12(+0.47%) |
May 03, 2017 | 25.17 | 25.29 | 25.16 | 25.27 | 34,385 | +0.04(+0.16%) |
May 02, 2017 | 25.21 | 25.23 | 25.17 | 25.23 | 32,671 | +0.10(+0.40%) |
May 01, 2017 | 25.03 | 25.16 | 25.03 | 25.13 | 42,092 | +0.13(+0.52%) |
Apr 28, 2017 | 25.00 | 25.02 | 24.96 | 25.00 | 28,149 | -0.05(-0.18%) |
Apr 27, 2017 | 25.04 | 25.08 | 25.01 | 25.05 | 21,050 | +0.05(+0.18%) |
Apr 26, 2017 | 25.06 | 25.12 | 25.00 | 25.00 | 48,794 | -0.02(-0.08%) |
Apr 25, 2017 | 25.01 | 25.06 | 24.98 | 25.02 | 44,220 | +0.17(+0.68%) |
Apr 24, 2017 | 24.78 | 24.88 | 24.78 | 24.85 | 67,055 | +0.51(+2.10%) |
Apr 21, 2017 | 24.35 | 24.35 | 24.28 | 24.34 | 24,623 | +0.02(+0.08%) |
Apr 20, 2017 | 24.28 | 24.35 | 24.26 | 24.32 | 17,399 | +0.21(+0.87%) |
Apr 19, 2017 | 24.21 | 24.23 | 24.10 | 24.11 | 15,076 | -0.01(-0.04%) |
Apr 18, 2017 | 24.19 | 24.24 | 24.06 | 24.12 | 252,488 | -0.34(-1.39%) |
Apr 17, 2017 | 24.35 | 24.46 | 24.35 | 24.46 | 25,562 | +0.11(+0.45%) |
Apr 13, 2017 | 24.40 | 24.44 | 24.34 | 24.35 | 25,030 | -0.12(-0.49%) |
Apr 12, 2017 | 24.58 | 24.58 | 24.47 | 24.47 | 7,360 | -0.14(-0.57%) |
Apr 11, 2017 | 24.60 | 24.62 | 24.48 | 24.61 | 28,871 | +0.00(+0.00%) |
Apr 10, 2017 | 24.59 | 24.62 | 24.57 | 24.61 | 17,838 | -0.05(-0.20%) |
Apr 07, 2017 | 24.56 | 24.69 | 24.56 | 24.66 | 15,597 | +0.14(+0.57%) |
Apr 06, 2017 | 24.49 | 24.58 | 24.49 | 24.52 | 25,499 | +0.04(+0.16%) |
Apr 05, 2017 | 24.67 | 24.70 | 24.47 | 24.48 | 50,152 | -0.16(-0.65%) |
Apr 04, 2017 | 24.56 | 24.64 | 24.54 | 24.64 | 18,750 | +0.01(+0.04%) |