Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.57 | 26.62 | 26.57 | 26.62 | 1,323 | +0.04(+0.15%) |
Jun 29, 2017 | 26.58 | 26.60 | 26.50 | 26.58 | 3,284 | -0.20(-0.76%) |
Jun 28, 2017 | 26.72 | 26.81 | 26.72 | 26.78 | 3,701 | +0.12(+0.43%) |
Jun 27, 2017 | 26.63 | 26.68 | 26.63 | 26.67 | 2,446 | -0.05(-0.18%) |
Jun 26, 2017 | 26.74 | 26.75 | 26.68 | 26.72 | 1,725 | +0.04(+0.15%) |
Jun 23, 2017 | 26.61 | 26.67 | 26.61 | 26.67 | 2,235 | +0.05(+0.17%) |
Jun 22, 2017 | 26.65 | 26.65 | 26.58 | 26.63 | 2,216 | +0.02(+0.06%) |
Jun 21, 2017 | 26.59 | 26.61 | 26.59 | 26.61 | 1,198 | -0.04(-0.15%) |
Jun 20, 2017 | 26.73 | 26.73 | 26.61 | 26.65 | 1,961 | -0.22(-0.81%) |
Jun 19, 2017 | 26.86 | 26.87 | 26.81 | 26.87 | 1,861 | +0.17(+0.64%) |
Jun 16, 2017 | 26.62 | 26.74 | 26.62 | 26.70 | 1,304 | +0.20(+0.76%) |
Jun 15, 2017 | 26.40 | 26.50 | 26.40 | 26.50 | 1,573 | -0.24(-0.91%) |
Jun 14, 2017 | 26.85 | 26.85 | 26.68 | 26.74 | 2,942 | +0.02(+0.06%) |
Jun 13, 2017 | 26.68 | 26.73 | 26.66 | 26.73 | 4,794 | +0.24(+0.92%) |
Jun 12, 2017 | 26.51 | 26.53 | 26.47 | 26.48 | 3,913 | -0.17(-0.63%) |
Jun 09, 2017 | 26.63 | 26.71 | 26.63 | 26.65 | 1,781 | -0.08(-0.32%) |
Jun 08, 2017 | 26.72 | 26.74 | 26.69 | 26.74 | 3,566 | -0.14(-0.51%) |
Jun 07, 2017 | 26.90 | 26.90 | 26.79 | 26.87 | 2,288 | -0.01(-0.03%) |
Jun 06, 2017 | 26.86 | 26.89 | 26.82 | 26.88 | 4,843 | -0.02(-0.06%) |
Jun 05, 2017 | 26.91 | 26.91 | 26.90 | 26.90 | 8,153 | -0.13(-0.48%) |
Jun 02, 2017 | 26.92 | 27.03 | 26.91 | 27.03 | 2,544 | +0.21(+0.78%) |
Jun 01, 2017 | 26.76 | 26.82 | 26.75 | 26.82 | 9,290 | +0.13(+0.49%) |
May 31, 2017 | 26.70 | 26.73 | 26.66 | 26.69 | 16,729 | +0.15(+0.55%) |
May 30, 2017 | 26.48 | 26.55 | 26.48 | 26.54 | 4,908 | +0.04(+0.15%) |
May 26, 2017 | 26.50 | 26.50 | 26.45 | 26.50 | 2,893 | -0.06(-0.24%) |
May 25, 2017 | 26.60 | 26.60 | 26.54 | 26.57 | 3,392 | -0.01(-0.03%) |
May 24, 2017 | 26.48 | 26.58 | 26.43 | 26.57 | 19,495 | +0.08(+0.30%) |
May 23, 2017 | 26.50 | 26.50 | 26.46 | 26.49 | 44,448 | -0.01(-0.03%) |
May 22, 2017 | 26.47 | 26.50 | 26.46 | 26.50 | 1,840 | +0.15(+0.55%) |
May 19, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 1,141 | +0.14(+0.52%) |
May 18, 2017 | 26.13 | 26.22 | 26.13 | 26.22 | 1,319 | +0.10(+0.37%) |
May 17, 2017 | 26.31 | 26.31 | 26.12 | 26.12 | 1,123 | -0.23(-0.88%) |
May 16, 2017 | 26.26 | 26.36 | 26.26 | 26.35 | 2,326 | +0.16(+0.59%) |
May 15, 2017 | 26.19 | 26.20 | 26.19 | 26.20 | 1,356 | +0.36(+1.39%) |
May 11, 2017 | 25.84 | 260 | -0.06(-0.22%) | |||
May 10, 2017 | 25.92 | 25.92 | 25.89 | 25.90 | 2,612 | +0.03(+0.13%) |
May 09, 2017 | 25.91 | 25.91 | 25.86 | 25.86 | 2,804 | -0.01(-0.03%) |
May 08, 2017 | 25.92 | 25.92 | 25.85 | 25.87 | 3,413 | -0.16(-0.62%) |
May 05, 2017 | 25.96 | 26.03 | 25.96 | 26.03 | 1,420 | +0.16(+0.63%) |
May 04, 2017 | 25.81 | 25.87 | 25.81 | 25.87 | 2,186 | +0.25(+0.99%) |
May 03, 2017 | 25.64 | 25.64 | 25.61 | 25.61 | 2,717 | -0.00(-0.01%) |
May 02, 2017 | 25.56 | 25.64 | 25.56 | 25.62 | 4,000 | +0.15(+0.59%) |
May 01, 2017 | 25.41 | 25.47 | 25.41 | 25.47 | 2,096 | +0.13(+0.50%) |
Apr 28, 2017 | 25.40 | 25.40 | 25.33 | 25.34 | 1,779 | -0.01(-0.02%) |
Apr 27, 2017 | 25.35 | 25.36 | 25.34 | 25.34 | 1,373 | +0.02(+0.10%) |
Apr 26, 2017 | 25.34 | 25.35 | 25.30 | 25.32 | 3,276 | -0.11(-0.44%) |
Apr 25, 2017 | 25.37 | 25.43 | 25.37 | 25.43 | 1,715 | +0.20(+0.81%) |
Apr 24, 2017 | 25.19 | 25.23 | 25.19 | 25.23 | 1,152 | +0.67(+2.72%) |
Apr 21, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 1,131 | -0.10(-0.41%) |
Apr 20, 2017 | 24.67 | 24.73 | 24.66 | 24.66 | 2,330 | +0.24(+1.00%) |
Apr 19, 2017 | 24.52 | 24.52 | 24.42 | 24.42 | 2,279 | -0.09(-0.36%) |
Apr 18, 2017 | 24.61 | 24.61 | 24.44 | 24.51 | 2,851 | -0.11(-0.45%) |
Apr 17, 2017 | 24.60 | 24.62 | 24.60 | 24.62 | 1,364 | +0.11(+0.43%) |
Apr 13, 2017 | 24.57 | 24.57 | 24.51 | 24.51 | 1,553 | -0.12(-0.49%) |
Apr 12, 2017 | 24.59 | 24.63 | 24.54 | 24.63 | 4,628 | +0.09(+0.36%) |
Apr 11, 2017 | 24.66 | 24.66 | 24.41 | 24.54 | 1,564 | +0.10(+0.40%) |
Apr 10, 2017 | 24.45 | 24.47 | 24.43 | 24.45 | 3,342 | -0.03(-0.14%) |
Apr 07, 2017 | 24.47 | 24.50 | 24.47 | 24.48 | 3,065 | -0.06(-0.26%) |
Apr 06, 2017 | 24.42 | 24.56 | 24.42 | 24.54 | 3,880 | -0.02(-0.07%) |
Apr 05, 2017 | 24.56 | 24.60 | 24.54 | 24.56 | 3,637 | -0.01(-0.03%) |