Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.74 | 26.75 | 26.68 | 26.70 | 56,394 | -0.07(-0.26%) |
Jun 29, 2017 | 26.81 | 26.83 | 26.70 | 26.77 | 9,513 | -0.12(-0.45%) |
Jun 28, 2017 | 26.83 | 26.93 | 26.77 | 26.89 | 16,082 | +0.08(+0.29%) |
Jun 27, 2017 | 26.80 | 26.90 | 26.74 | 26.81 | 30,072 | -0.08(-0.31%) |
Jun 26, 2017 | 26.90 | 26.95 | 26.88 | 26.90 | 18,756 | +0.08(+0.30%) |
Jun 23, 2017 | 26.73 | 26.86 | 26.73 | 26.82 | 10,723 | +0.11(+0.39%) |
Jun 22, 2017 | 26.68 | 26.71 | 26.61 | 26.71 | 21,310 | +0.09(+0.34%) |
Jun 21, 2017 | 26.61 | 26.69 | 26.53 | 26.62 | 31,474 | -0.02(-0.08%) |
Jun 20, 2017 | 26.78 | 26.78 | 26.57 | 26.64 | 9,393 | -0.18(-0.68%) |
Jun 19, 2017 | 26.80 | 26.90 | 26.77 | 26.82 | 30,369 | -0.15(-0.55%) |
Jun 16, 2017 | 26.88 | 26.98 | 26.86 | 26.97 | 19,989 | +0.13(+0.50%) |
Jun 15, 2017 | 26.88 | 26.94 | 26.82 | 26.84 | 33,948 | -0.25(-0.93%) |
Jun 14, 2017 | 27.08 | 27.17 | 27.01 | 27.09 | 22,507 | +0.10(+0.36%) |
Jun 13, 2017 | 26.91 | 27.04 | 26.91 | 26.99 | 68,499 | +0.13(+0.50%) |
Jun 12, 2017 | 26.84 | 26.91 | 26.84 | 26.86 | 11,704 | +0.00(+0.00%) |
Jun 09, 2017 | 26.89 | 26.91 | 26.81 | 26.86 | 34,386 | -0.04(-0.13%) |
Jun 08, 2017 | 26.87 | 26.95 | 26.81 | 26.89 | 24,729 | -0.01(-0.05%) |
Jun 07, 2017 | 26.88 | 26.92 | 26.83 | 26.91 | 99,804 | -0.02(-0.08%) |
Jun 06, 2017 | 26.88 | 26.96 | 26.86 | 26.93 | 22,478 | +0.06(+0.23%) |
Jun 05, 2017 | 26.94 | 26.94 | 26.85 | 26.87 | 38,802 | -0.05(-0.17%) |
Jun 02, 2017 | 26.87 | 26.91 | 26.79 | 26.91 | 12,520 | +0.14(+0.51%) |
Jun 01, 2017 | 26.76 | 26.84 | 26.76 | 26.77 | 26,490 | +0.04(+0.16%) |
May 31, 2017 | 26.61 | 26.76 | 26.61 | 26.73 | 16,274 | +0.07(+0.26%) |
May 30, 2017 | 26.68 | 26.68 | 26.63 | 26.66 | 37,083 | -0.01(-0.05%) |
May 26, 2017 | 26.68 | 26.74 | 26.65 | 26.68 | 233,125 | +0.02(+0.08%) |
May 25, 2017 | 26.70 | 26.74 | 26.64 | 26.66 | 31,551 | +0.04(+0.13%) |
May 24, 2017 | 26.50 | 26.70 | 26.50 | 26.62 | 17,696 | +0.06(+0.21%) |
May 23, 2017 | 26.58 | 26.63 | 26.39 | 26.56 | 114,405 | +0.14(+0.53%) |
May 22, 2017 | 26.48 | 26.53 | 26.39 | 26.42 | 73,995 | -0.02(-0.07%) |
May 19, 2017 | 26.32 | 26.46 | 26.32 | 26.44 | 22,407 | +0.32(+1.23%) |
May 18, 2017 | 26.34 | 26.34 | 26.08 | 26.12 | 28,523 | -0.58(-2.17%) |
May 17, 2017 | 26.69 | 26.78 | 26.69 | 26.70 | 23,935 | -0.08(-0.29%) |
May 16, 2017 | 26.76 | 26.83 | 26.71 | 26.78 | 16,925 | +0.10(+0.37%) |
May 15, 2017 | 26.71 | 26.75 | 26.64 | 26.68 | 54,137 | +0.20(+0.77%) |
May 12, 2017 | 26.46 | 26.52 | 26.43 | 26.48 | 18,958 | +0.07(+0.26%) |
May 11, 2017 | 26.37 | 26.41 | 26.32 | 26.41 | 34,958 | +0.11(+0.43%) |
May 10, 2017 | 26.22 | 26.35 | 26.22 | 26.29 | 23,202 | +0.15(+0.59%) |
May 09, 2017 | 26.20 | 26.22 | 26.12 | 26.14 | 24,778 | -0.10(-0.37%) |
May 08, 2017 | 26.34 | 26.34 | 26.21 | 26.24 | 15,847 | -0.15(-0.56%) |
May 05, 2017 | 26.28 | 26.40 | 26.20 | 26.39 | 38,902 | +0.08(+0.32%) |
May 04, 2017 | 26.33 | 26.36 | 26.24 | 26.30 | 15,690 | -0.15(-0.58%) |
May 03, 2017 | 26.50 | 26.55 | 26.42 | 26.46 | 37,258 | +0.00(+0.00%) |
May 02, 2017 | 26.44 | 26.50 | 26.42 | 26.46 | 14,301 | +0.05(+0.19%) |
May 01, 2017 | 26.41 | 26.42 | 26.36 | 26.41 | 23,022 | +0.03(+0.13%) |
Apr 28, 2017 | 26.36 | 26.40 | 26.29 | 26.37 | 20,739 | +0.05(+0.19%) |
Apr 27, 2017 | 26.37 | 26.40 | 26.27 | 26.32 | 51,324 | -0.04(-0.16%) |
Apr 26, 2017 | 26.39 | 26.43 | 26.26 | 26.36 | 20,737 | -0.15(-0.55%) |
Apr 25, 2017 | 26.46 | 26.54 | 26.46 | 26.51 | 12,622 | -0.06(-0.24%) |
Apr 24, 2017 | 26.53 | 26.62 | 26.52 | 26.57 | 75,702 | +0.23(+0.86%) |
Apr 21, 2017 | 26.34 | 26.41 | 26.30 | 26.35 | 105,687 | -0.05(-0.18%) |
Apr 20, 2017 | 26.40 | 26.40 | 26.31 | 26.40 | 17,304 | +0.15(+0.56%) |
Apr 19, 2017 | 26.37 | 26.42 | 26.24 | 26.25 | 14,138 | -0.14(-0.53%) |
Apr 18, 2017 | 26.34 | 26.42 | 26.34 | 26.39 | 23,451 | -0.01(-0.05%) |
Apr 17, 2017 | 26.34 | 26.41 | 26.34 | 26.40 | 17,528 | +0.13(+0.48%) |
Apr 13, 2017 | 26.28 | 26.33 | 26.26 | 26.28 | 86,955 | +0.02(+0.08%) |
Apr 12, 2017 | 26.14 | 26.28 | 26.13 | 26.26 | 42,560 | +0.14(+0.53%) |
Apr 11, 2017 | 26.10 | 26.17 | 26.08 | 26.12 | 31,600 | +0.03(+0.13%) |
Apr 10, 2017 | 26.10 | 26.12 | 26.04 | 26.08 | 31,368 | -0.02(-0.08%) |
Apr 07, 2017 | 26.14 | 26.21 | 26.09 | 26.10 | 25,510 | -0.06(-0.24%) |
Apr 06, 2017 | 26.18 | 26.21 | 26.16 | 26.17 | 24,645 | -0.05(-0.19%) |
Apr 05, 2017 | 26.18 | 26.29 | 26.18 | 26.21 | 90,330 | -0.02(-0.08%) |
Apr 04, 2017 | 26.19 | 26.25 | 26.16 | 26.24 | 69,004 | +0.03(+0.13%) |