Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.14 | 25.46 | 25.02 | 25.36 | 4,240,497 | +0.33(+1.30%) |
Jun 29, 2017 | 25.17 | 25.30 | 25.01 | 25.04 | 4,013,419 | -0.10(-0.39%) |
Jun 28, 2017 | 25.00 | 25.19 | 24.81 | 25.14 | 2,182,398 | +0.26(+1.07%) |
Jun 27, 2017 | 25.50 | 25.55 | 24.86 | 24.87 | 5,028,067 | -0.59(-2.32%) |
Jun 26, 2017 | 25.92 | 25.92 | 25.45 | 25.46 | 4,356,548 | -0.39(-1.49%) |
Jun 23, 2017 | 25.74 | 25.97 | 25.67 | 25.85 | 7,034,487 | +0.15(+0.59%) |
Jun 22, 2017 | 25.58 | 25.79 | 25.38 | 25.70 | 2,491,356 | +0.14(+0.53%) |
Jun 21, 2017 | 25.74 | 25.78 | 25.46 | 25.56 | 3,591,029 | -0.15(-0.59%) |
Jun 20, 2017 | 25.74 | 25.81 | 25.58 | 25.71 | 2,587,353 | -0.06(-0.24%) |
Jun 19, 2017 | 25.59 | 25.84 | 25.55 | 25.77 | 2,622,683 | +0.29(+1.13%) |
Jun 16, 2017 | 25.55 | 25.65 | 25.40 | 25.48 | 4,981,835 | +0.05(+0.18%) |
Jun 15, 2017 | 25.44 | 25.73 | 25.42 | 25.44 | 3,592,223 | -0.13(-0.50%) |
Jun 14, 2017 | 25.64 | 25.73 | 25.44 | 25.57 | 2,544,374 | -0.03(-0.12%) |
Jun 13, 2017 | 25.44 | 25.70 | 25.36 | 25.60 | 3,701,125 | +0.16(+0.63%) |
Jun 12, 2017 | 25.16 | 25.63 | 25.09 | 25.44 | 4,774,678 | +0.28(+1.11%) |
Jun 09, 2017 | 24.68 | 25.17 | 24.66 | 25.16 | 6,003,168 | +0.48(+1.96%) |
Jun 08, 2017 | 24.95 | 24.44 | 24.67 | 5,751,860 | -0.33(-1.30%) | |
Jun 07, 2017 | 25.14 | 25.20 | 24.90 | 25.00 | 3,111,152 | -0.06(-0.24%) |
Jun 06, 2017 | 24.97 | 25.15 | 24.86 | 25.06 | 2,981,325 | +0.02(+0.09%) |
Jun 05, 2017 | 25.17 | 25.17 | 24.87 | 25.04 | 3,751,974 | -0.10(-0.39%) |
Jun 02, 2017 | 25.19 | 25.30 | 25.02 | 25.14 | 3,973,534 | +0.00(+0.00%) |
Jun 01, 2017 | 24.81 | 25.14 | 24.63 | 25.14 | 4,508,008 | +0.41(+1.67%) |
May 31, 2017 | 24.85 | 24.87 | 24.71 | 24.72 | 6,475,842 | -0.14(-0.54%) |
May 30, 2017 | 24.65 | 25.06 | 24.65 | 24.86 | 5,932,765 | +0.10(+0.39%) |
May 26, 2017 | 24.87 | 24.90 | 24.70 | 24.76 | 2,616,907 | -0.12(-0.48%) |
May 25, 2017 | 24.91 | 25.06 | 24.80 | 24.88 | 2,863,525 | -0.01(-0.03%) |
May 24, 2017 | 24.87 | 24.96 | 24.78 | 24.89 | 5,255,556 | +0.08(+0.33%) |
May 23, 2017 | 24.93 | 24.96 | 24.77 | 24.81 | 2,636,273 | -0.05(-0.18%) |
May 22, 2017 | 24.77 | 24.92 | 24.68 | 24.85 | 2,691,769 | +0.08(+0.33%) |
May 19, 2017 | 24.57 | 24.99 | 24.43 | 24.77 | 3,900,499 | +0.24(+0.98%) |
May 18, 2017 | 24.59 | 24.59 | 24.34 | 24.53 | 3,518,312 | -0.05(-0.18%) |
May 17, 2017 | 24.66 | 24.90 | 24.56 | 24.57 | 3,515,860 | -0.27(-1.09%) |
May 16, 2017 | 24.93 | 24.93 | 24.60 | 24.84 | 2,382,121 | +0.02(+0.06%) |
May 15, 2017 | 24.69 | 24.98 | 24.67 | 24.83 | 2,195,360 | +0.17(+0.70%) |
May 12, 2017 | 24.72 | 24.73 | 24.58 | 24.66 | 2,323,777 | -0.07(-0.30%) |
May 11, 2017 | 24.81 | 24.85 | 24.54 | 24.73 | 3,039,756 | -0.18(-0.72%) |
May 10, 2017 | 24.90 | 25.10 | 24.86 | 24.91 | 3,031,143 | +0.00(+0.00%) |
May 09, 2017 | 25.05 | 25.08 | 24.84 | 24.91 | 3,050,980 | -0.10(-0.39%) |
May 08, 2017 | 25.19 | 25.26 | 24.95 | 25.01 | 3,457,834 | -0.16(-0.63%) |
May 05, 2017 | 24.83 | 25.18 | 24.75 | 25.17 | 2,959,165 | +0.34(+1.36%) |
May 04, 2017 | 24.95 | 24.95 | 24.63 | 24.83 | 4,741,071 | -0.12(-0.48%) |
May 03, 2017 | 25.30 | 25.39 | 24.87 | 24.95 | 6,046,642 | -0.33(-1.31%) |
May 02, 2017 | 25.18 | 25.30 | 25.05 | 25.28 | 10,154,727 | +0.09(+0.36%) |
May 01, 2017 | 25.32 | 25.41 | 25.02 | 25.19 | 5,795,143 | -0.22(-0.86%) |
Apr 28, 2017 | 26.60 | 26.63 | 25.32 | 25.41 | 9,007,577 | -0.60(-2.31%) |
Apr 27, 2017 | 26.19 | 25.73 | 26.01 | 6,227,327 | +0.31(+1.20%) | |
Apr 26, 2017 | 25.46 | 25.93 | 25.46 | 25.70 | 11,391,600 | +0.20(+0.76%) |
Apr 25, 2017 | 26.15 | 26.15 | 25.40 | 25.50 | 10,080,905 | -0.67(-2.55%) |
Apr 24, 2017 | 26.25 | 26.25 | 25.85 | 26.17 | 7,697,501 | +0.25(+0.96%) |
Apr 21, 2017 | 26.07 | 26.08 | 25.82 | 25.92 | 5,784,323 | -0.17(-0.63%) |
Apr 20, 2017 | 25.93 | 26.15 | 25.90 | 26.09 | 5,691,102 | +0.22(+0.84%) |
Apr 19, 2017 | 26.16 | 26.29 | 25.59 | 25.87 | 7,145,275 | -0.20(-0.78%) |
Apr 18, 2017 | 26.09 | 26.26 | 26.00 | 26.07 | 3,542,790 | -0.15(-0.57%) |
Apr 17, 2017 | 25.83 | 26.24 | 25.83 | 26.22 | 3,843,411 | +0.40(+1.54%) |
Apr 13, 2017 | 25.97 | 26.10 | 25.81 | 25.83 | 3,707,205 | -0.11(-0.43%) |
Apr 12, 2017 | 25.80 | 26.05 | 25.74 | 25.94 | 4,313,184 | -0.05(-0.17%) |
Apr 11, 2017 | 26.07 | 26.07 | 25.59 | 25.98 | 7,454,855 | -0.07(-0.26%) |
Apr 10, 2017 | 26.16 | 26.39 | 26.02 | 26.05 | 5,138,036 | -0.10(-0.37%) |
Apr 07, 2017 | 25.82 | 26.22 | 25.74 | 26.15 | 6,300,495 | +0.34(+1.31%) |
Apr 06, 2017 | 25.47 | 25.89 | 25.31 | 25.81 | 4,207,233 | +0.33(+1.30%) |
Apr 05, 2017 | 25.54 | 25.80 | 25.44 | 25.48 | 4,032,284 | +0.01(+0.03%) |
Apr 04, 2017 | 25.21 | 25.49 | 25.13 | 25.47 | 3,370,038 | +0.19(+0.74%) |