Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.47 | 26.54 | 26.42 | 26.43 | 208,975 | +0.10(+0.39%) |
Jun 29, 2017 | 26.52 | 26.52 | 26.16 | 26.33 | 95,214 | -0.33(-1.24%) |
Jun 28, 2017 | 26.65 | 26.68 | 26.48 | 26.66 | 168,863 | +0.18(+0.67%) |
Jun 27, 2017 | 26.66 | 26.67 | 26.48 | 26.48 | 59,096 | -0.27(-1.01%) |
Jun 26, 2017 | 26.78 | 26.82 | 26.68 | 26.75 | 62,015 | +0.20(+0.77%) |
Jun 23, 2017 | 26.46 | 26.61 | 26.46 | 26.55 | 94,945 | +0.11(+0.40%) |
Jun 22, 2017 | 26.38 | 26.54 | 26.38 | 26.44 | 91,074 | +0.10(+0.37%) |
Jun 21, 2017 | 26.39 | 26.49 | 26.30 | 26.35 | 360,792 | +0.09(+0.34%) |
Jun 20, 2017 | 26.55 | 26.55 | 26.25 | 26.26 | 75,866 | -0.25(-0.95%) |
Jun 19, 2017 | 26.38 | 26.57 | 26.38 | 26.51 | 32,737 | +0.19(+0.74%) |
Jun 16, 2017 | 26.36 | 26.36 | 26.22 | 26.32 | 42,293 | +0.07(+0.26%) |
Jun 15, 2017 | 26.22 | 26.25 | 26.10 | 26.25 | 85,719 | -0.27(-1.00%) |
Jun 14, 2017 | 26.70 | 26.71 | 26.43 | 26.51 | 20,843 | -0.02(-0.08%) |
Jun 13, 2017 | 26.54 | 26.55 | 26.45 | 26.54 | 107,777 | +0.12(+0.45%) |
Jun 12, 2017 | 26.45 | 26.46 | 26.31 | 26.42 | 47,467 | -0.15(-0.57%) |
Jun 09, 2017 | 26.79 | 26.81 | 26.49 | 26.57 | 55,627 | -0.24(-0.88%) |
Jun 08, 2017 | 26.86 | 26.86 | 26.66 | 26.81 | 267,240 | +0.14(+0.54%) |
Jun 07, 2017 | 26.65 | 26.70 | 26.55 | 26.66 | 20,280 | -0.05(-0.19%) |
Jun 06, 2017 | 26.65 | 26.75 | 26.62 | 26.71 | 55,033 | +0.02(+0.06%) |
Jun 05, 2017 | 26.70 | 26.73 | 26.67 | 26.70 | 72,106 | -0.01(-0.03%) |
Jun 02, 2017 | 26.61 | 26.79 | 26.59 | 26.70 | 97,558 | +0.18(+0.67%) |
Jun 01, 2017 | 26.46 | 26.54 | 26.38 | 26.53 | 141,518 | +0.16(+0.61%) |
May 31, 2017 | 26.49 | 26.49 | 26.31 | 26.37 | 204,852 | -0.16(-0.60%) |
May 30, 2017 | 26.49 | 26.59 | 26.48 | 26.53 | 141,219 | -0.11(-0.41%) |
May 26, 2017 | 26.59 | 26.67 | 26.59 | 26.64 | 85,202 | +0.08(+0.32%) |
May 25, 2017 | 26.65 | 26.65 | 26.50 | 26.55 | 61,907 | +0.10(+0.38%) |
May 24, 2017 | 26.41 | 26.49 | 26.34 | 26.45 | 68,351 | +0.11(+0.42%) |
May 23, 2017 | 26.38 | 26.38 | 26.28 | 26.34 | 194,109 | +0.01(+0.03%) |
May 22, 2017 | 26.36 | 26.38 | 26.24 | 26.33 | 58,714 | +0.04(+0.16%) |
May 19, 2017 | 26.16 | 26.34 | 26.16 | 26.29 | 77,661 | +0.51(+1.96%) |
May 18, 2017 | 25.66 | 25.98 | 25.59 | 25.79 | 88,286 | -0.48(-1.83%) |
May 17, 2017 | 26.57 | 26.60 | 26.27 | 26.27 | 102,436 | -0.45(-1.70%) |
May 16, 2017 | 26.65 | 26.74 | 26.64 | 26.72 | 104,863 | +0.06(+0.22%) |
May 15, 2017 | 26.56 | 26.66 | 26.52 | 26.66 | 77,219 | +0.26(+0.99%) |
May 12, 2017 | 26.37 | 26.44 | 26.35 | 26.40 | 261,853 | +0.08(+0.29%) |
May 11, 2017 | 26.23 | 26.33 | 26.17 | 26.33 | 53,720 | +0.10(+0.39%) |
May 10, 2017 | 26.21 | 26.25 | 25.97 | 26.22 | 192,683 | +0.14(+0.55%) |
May 09, 2017 | 26.00 | 26.16 | 26.00 | 26.08 | 116,786 | +0.26(+1.01%) |
May 08, 2017 | 25.88 | 25.92 | 25.79 | 25.82 | 44,535 | +0.07(+0.26%) |
May 05, 2017 | 25.58 | 25.78 | 25.51 | 25.75 | 87,948 | +0.16(+0.63%) |
May 04, 2017 | 25.78 | 25.78 | 25.55 | 25.59 | 86,895 | -0.23(-0.88%) |
May 03, 2017 | 25.93 | 25.94 | 25.77 | 25.82 | 296,371 | -0.18(-0.71%) |
May 02, 2017 | 26.00 | 26.03 | 25.95 | 26.00 | 88,728 | +0.16(+0.62%) |
May 01, 2017 | 25.89 | 25.93 | 25.77 | 25.85 | 84,128 | +0.10(+0.39%) |
Apr 28, 2017 | 25.66 | 25.76 | 25.62 | 25.74 | 53,428 | +0.08(+0.29%) |
Apr 27, 2017 | 25.78 | 25.78 | 25.61 | 25.67 | 196,450 | -0.03(-0.13%) |
Apr 26, 2017 | 25.72 | 25.77 | 25.66 | 25.70 | 1,829,388 | -0.08(-0.33%) |
Apr 25, 2017 | 25.78 | 25.84 | 25.71 | 25.79 | 97,874 | +0.26(+1.02%) |
Apr 24, 2017 | 25.55 | 25.61 | 25.51 | 25.53 | 143,919 | +0.27(+1.07%) |
Apr 21, 2017 | 25.29 | 25.29 | 25.18 | 25.26 | 138,739 | +0.03(+0.13%) |
Apr 20, 2017 | 25.18 | 25.24 | 25.09 | 25.22 | 58,899 | +0.32(+1.28%) |
Apr 19, 2017 | 25.05 | 25.10 | 24.89 | 24.90 | 339,482 | -0.15(-0.60%) |
Apr 18, 2017 | 25.10 | 25.13 | 25.02 | 25.05 | 34,250 | -0.27(-1.06%) |
Apr 17, 2017 | 25.25 | 25.33 | 25.16 | 25.32 | 52,879 | +0.23(+0.91%) |
Apr 13, 2017 | 25.16 | 25.28 | 25.10 | 25.10 | 112,726 | -0.04(-0.17%) |
Apr 12, 2017 | 25.10 | 25.14 | 24.98 | 25.14 | 84,296 | +0.17(+0.67%) |
Apr 11, 2017 | 24.99 | 25.01 | 24.84 | 24.97 | 62,081 | -0.03(-0.10%) |
Apr 10, 2017 | 25.10 | 25.10 | 24.93 | 25.00 | 94,434 | -0.13(-0.50%) |
Apr 07, 2017 | 25.21 | 25.28 | 25.12 | 25.12 | 133,047 | -0.12(-0.46%) |
Apr 06, 2017 | 25.40 | 25.40 | 25.21 | 25.24 | 108,942 | -0.10(-0.38%) |
Apr 05, 2017 | 25.49 | 25.55 | 25.33 | 25.33 | 51,359 | -0.08(-0.33%) |
Apr 04, 2017 | 25.37 | 25.43 | 25.28 | 25.42 | 139,115 | +0.03(+0.10%) |