Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.43 | 26.46 | 26.11 | 26.32 | 1,603,592 | -0.10(-0.39%) |
Jun 29, 2017 | 26.68 | 26.70 | 26.30 | 26.43 | 2,025,657 | -0.35(-1.32%) |
Jun 28, 2017 | 26.51 | 26.81 | 26.51 | 26.78 | 1,551,681 | +0.47(+1.80%) |
Jun 27, 2017 | 26.33 | 26.42 | 26.25 | 26.31 | 1,713,815 | +0.24(+0.92%) |
Jun 26, 2017 | 26.31 | 26.36 | 26.06 | 26.07 | 3,824,204 | +0.05(+0.18%) |
Jun 23, 2017 | 25.97 | 26.10 | 25.92 | 26.02 | 542,574 | -0.04(-0.15%) |
Jun 22, 2017 | 26.09 | 26.17 | 26.01 | 26.06 | 685,596 | -0.10(-0.37%) |
Jun 21, 2017 | 26.10 | 26.23 | 26.09 | 26.15 | 794,387 | +0.02(+0.06%) |
Jun 20, 2017 | 26.39 | 26.39 | 26.10 | 26.14 | 1,103,512 | -0.42(-1.57%) |
Jun 19, 2017 | 26.62 | 26.67 | 26.51 | 26.55 | 1,263,719 | +0.09(+0.33%) |
Jun 16, 2017 | 26.24 | 26.49 | 26.20 | 26.47 | 994,684 | +0.33(+1.28%) |
Jun 15, 2017 | 25.92 | 26.14 | 25.89 | 26.13 | 995,634 | -0.41(-1.53%) |
Jun 14, 2017 | 26.78 | 26.79 | 26.40 | 26.54 | 1,473,238 | -0.14(-0.54%) |
Jun 13, 2017 | 26.68 | 26.78 | 26.60 | 26.68 | 1,268,070 | +0.17(+0.66%) |
Jun 12, 2017 | 26.60 | 26.62 | 26.43 | 26.51 | 823,096 | -0.21(-0.77%) |
Jun 09, 2017 | 26.68 | 26.82 | 26.59 | 26.71 | 1,747,237 | -0.11(-0.41%) |
Jun 08, 2017 | 26.57 | 26.85 | 26.56 | 26.82 | 811,864 | +0.18(+0.69%) |
Jun 07, 2017 | 26.60 | 26.77 | 26.50 | 26.64 | 1,740,281 | +0.14(+0.54%) |
Jun 06, 2017 | 26.56 | 26.69 | 26.45 | 26.50 | 1,222,784 | -0.13(-0.51%) |
Jun 05, 2017 | 26.63 | 26.66 | 26.57 | 26.63 | 748,936 | -0.12(-0.45%) |
Jun 02, 2017 | 26.74 | 26.77 | 26.62 | 26.75 | 1,050,151 | +0.21(+0.78%) |
Jun 01, 2017 | 26.42 | 26.57 | 26.36 | 26.55 | 564,821 | +0.05(+0.18%) |
May 31, 2017 | 26.60 | 26.70 | 26.48 | 26.50 | 1,373,779 | +0.13(+0.48%) |
May 30, 2017 | 26.38 | 26.49 | 26.32 | 26.37 | 849,587 | -0.06(-0.24%) |
May 26, 2017 | 26.36 | 26.45 | 26.35 | 26.43 | 598,533 | -0.21(-0.80%) |
May 25, 2017 | 26.63 | 26.71 | 26.59 | 26.65 | 934,348 | +0.06(+0.21%) |
May 24, 2017 | 26.52 | 26.61 | 26.45 | 26.59 | 886,007 | +0.03(+0.12%) |
May 23, 2017 | 26.64 | 26.67 | 26.50 | 26.56 | 1,873,081 | +0.26(+1.00%) |
May 22, 2017 | 26.39 | 26.43 | 26.27 | 26.30 | 1,631,646 | -0.14(-0.54%) |
May 19, 2017 | 26.23 | 26.46 | 26.22 | 26.44 | 4,418,059 | +0.62(+2.40%) |
May 18, 2017 | 25.59 | 25.85 | 25.58 | 25.82 | 1,942,895 | -0.10(-0.37%) |
May 17, 2017 | 26.20 | 26.26 | 25.92 | 25.92 | 1,334,991 | -0.58(-2.19%) |
May 16, 2017 | 26.47 | 26.51 | 26.37 | 26.50 | 1,151,736 | +0.28(+1.06%) |
May 15, 2017 | 26.10 | 26.24 | 26.10 | 26.22 | 584,601 | +0.24(+0.92%) |
May 12, 2017 | 25.83 | 25.98 | 25.78 | 25.98 | 632,424 | +0.18(+0.71%) |
May 11, 2017 | 25.73 | 25.80 | 25.59 | 25.80 | 1,048,207 | -0.35(-1.34%) |
May 10, 2017 | 26.08 | 26.15 | 26.04 | 26.15 | 1,076,974 | +0.03(+0.12%) |
May 09, 2017 | 26.32 | 26.35 | 26.08 | 26.12 | 2,638,183 | -0.30(-1.14%) |
May 08, 2017 | 26.42 | 26.48 | 26.36 | 26.42 | 1,736,431 | -0.52(-1.95%) |
May 05, 2017 | 26.51 | 26.95 | 26.50 | 26.94 | 3,876,840 | +0.56(+2.14%) |
May 04, 2017 | 26.05 | 26.39 | 26.03 | 26.38 | 3,232,483 | +0.65(+2.53%) |
May 03, 2017 | 25.71 | 25.78 | 25.65 | 25.73 | 849,813 | +0.02(+0.06%) |
May 02, 2017 | 25.59 | 25.72 | 25.57 | 25.71 | 1,094,564 | +0.25(+1.00%) |
May 01, 2017 | 25.24 | 25.55 | 25.24 | 25.46 | 977,015 | +0.11(+0.44%) |
Apr 28, 2017 | 25.47 | 25.48 | 25.33 | 25.35 | 1,119,340 | +0.06(+0.22%) |
Apr 27, 2017 | 25.28 | 25.33 | 25.21 | 25.29 | 1,088,230 | -0.12(-0.47%) |
Apr 26, 2017 | 25.40 | 25.50 | 25.36 | 25.41 | 2,986,852 | -0.22(-0.87%) |
Apr 25, 2017 | 25.55 | 25.67 | 25.52 | 25.63 | 1,172,797 | +0.25(+1.00%) |
Apr 24, 2017 | 25.27 | 25.39 | 25.25 | 25.38 | 4,715,678 | +1.25(+5.17%) |
Apr 21, 2017 | 24.10 | 24.14 | 24.02 | 24.13 | 2,010,724 | +0.04(+0.16%) |
Apr 20, 2017 | 24.20 | 24.26 | 24.09 | 24.09 | 2,715,129 | +0.17(+0.70%) |
Apr 19, 2017 | 23.95 | 24.04 | 23.91 | 23.93 | 1,412,128 | +0.15(+0.63%) |
Apr 18, 2017 | 23.62 | 23.83 | 23.62 | 23.77 | 1,228,636 | -0.05(-0.20%) |
Apr 17, 2017 | 23.77 | 23.86 | 23.75 | 23.82 | 891,138 | +0.17(+0.71%) |
Apr 13, 2017 | 23.59 | 23.71 | 23.55 | 23.66 | 998,038 | -0.16(-0.67%) |
Apr 12, 2017 | 23.78 | 23.82 | 23.68 | 23.81 | 2,078,775 | -0.14(-0.56%) |
Apr 11, 2017 | 23.96 | 23.99 | 23.77 | 23.95 | 1,131,562 | +0.05(+0.20%) |
Apr 10, 2017 | 23.93 | 23.99 | 23.88 | 23.90 | 769,160 | -0.27(-1.12%) |
Apr 07, 2017 | 24.14 | 24.22 | 24.11 | 24.17 | 1,232,767 | -0.06(-0.26%) |
Apr 06, 2017 | 24.24 | 24.35 | 24.19 | 24.24 | 1,357,864 | +0.29(+1.19%) |
Apr 05, 2017 | 24.16 | 24.21 | 23.95 | 23.95 | 1,469,501 | -0.03(-0.13%) |
Apr 04, 2017 | 23.89 | 23.99 | 23.81 | 23.98 | 944,116 | +0.04(+0.17%) |