Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.89 | 25.10 | 24.81 | 24.91 | 22,546 | +0.05(+0.22%) |
Jun 29, 2017 | 24.85 | 24.89 | 24.80 | 24.86 | 3,309 | +0.07(+0.26%) |
Jun 28, 2017 | 24.90 | 24.94 | 24.79 | 24.79 | 21,223 | -0.04(-0.16%) |
Jun 27, 2017 | 24.85 | 24.90 | 24.76 | 24.83 | 15,236 | -0.03(-0.12%) |
Jun 26, 2017 | 24.82 | 24.88 | 24.78 | 24.86 | 9,217 | +0.03(+0.13%) |
Jun 23, 2017 | 24.78 | 24.88 | 24.78 | 24.83 | 12,437 | -0.02(-0.09%) |
Jun 22, 2017 | 24.82 | 24.85 | 24.71 | 24.85 | 5,323 | +0.11(+0.44%) |
Jun 21, 2017 | 24.80 | 24.80 | 24.65 | 24.74 | 22,071 | -0.06(-0.24%) |
Jun 20, 2017 | 24.83 | 24.88 | 24.79 | 24.80 | 16,267 | -0.04(-0.18%) |
Jun 19, 2017 | 24.54 | 24.89 | 24.54 | 24.84 | 9,171 | +0.18(+0.75%) |
Jun 16, 2017 | 24.62 | 24.77 | 24.62 | 24.66 | 4,639 | +0.06(+0.24%) |
Jun 15, 2017 | 24.85 | 24.90 | 24.60 | 24.60 | 16,430 | -0.15(-0.61%) |
Jun 14, 2017 | 24.97 | 25.04 | 24.72 | 24.75 | 21,254 | -0.11(-0.44%) |
Jun 13, 2017 | 24.64 | 24.92 | 24.64 | 24.86 | 11,980 | +0.13(+0.54%) |
Jun 12, 2017 | 24.97 | 24.97 | 24.70 | 24.73 | 12,307 | -0.08(-0.32%) |
Jun 09, 2017 | 24.85 | 24.98 | 24.72 | 24.81 | 10,533 | -0.13(-0.52%) |
Jun 08, 2017 | 24.85 | 24.98 | 24.84 | 24.94 | 6,368 | +0.04(+0.14%) |
Jun 07, 2017 | 24.95 | 25.03 | 24.78 | 24.90 | 42,831 | -0.05(-0.20%) |
Jun 06, 2017 | 25.06 | 25.08 | 24.95 | 24.95 | 17,890 | -0.08(-0.32%) |
Jun 05, 2017 | 25.14 | 25.34 | 25.02 | 25.03 | 15,025 | -0.11(-0.44%) |
Jun 02, 2017 | 25.06 | 25.33 | 25.06 | 25.14 | 8,949 | -0.02(-0.08%) |
Jun 01, 2017 | 25.10 | 25.33 | 25.07 | 25.16 | 10,779 | +0.05(+0.19%) |
May 31, 2017 | 25.10 | 25.13 | 25.09 | 25.11 | 7,943 | -0.02(-0.07%) |
May 30, 2017 | 24.95 | 25.16 | 24.95 | 25.13 | 12,861 | -0.15(-0.59%) |
May 26, 2017 | 25.40 | 25.44 | 25.28 | 25.28 | 5,283 | +0.04(+0.16%) |
May 25, 2017 | 25.13 | 25.34 | 25.08 | 25.24 | 23,114 | +0.13(+0.52%) |
May 24, 2017 | 24.98 | 25.11 | 24.92 | 25.11 | 26,759 | +0.07(+0.28%) |
May 23, 2017 | 24.97 | 25.04 | 24.97 | 25.04 | 2,350 | +0.05(+0.20%) |
May 22, 2017 | 24.95 | 24.99 | 24.95 | 24.99 | 5,295 | -0.00(-0.01%) |
May 19, 2017 | 24.97 | 25.01 | 24.97 | 24.99 | 2,669 | -0.05(-0.19%) |
May 18, 2017 | 25.05 | 25.05 | 24.96 | 25.04 | 13,139 | +0.02(+0.08%) |
May 17, 2017 | 24.98 | 25.05 | 24.92 | 25.02 | 9,709 | +0.10(+0.40%) |
May 16, 2017 | 25.02 | 25.02 | 24.84 | 24.92 | 9,116 | +0.03(+0.12%) |
May 15, 2017 | 24.98 | 25.01 | 24.84 | 24.89 | 7,220 | -0.13(-0.52%) |
May 12, 2017 | 24.88 | 25.03 | 24.88 | 25.02 | 7,328 | +0.05(+0.20%) |
May 11, 2017 | 24.82 | 24.97 | 24.82 | 24.97 | 8,555 | +0.05(+0.20%) |
May 10, 2017 | 24.93 | 25.07 | 24.88 | 24.92 | 12,082 | -0.15(-0.60%) |
May 09, 2017 | 24.97 | 25.07 | 24.97 | 25.07 | 4,744 | +0.06(+0.24%) |
May 08, 2017 | 24.93 | 25.02 | 24.90 | 25.01 | 8,186 | +0.03(+0.12%) |
May 05, 2017 | 24.99 | 25.00 | 24.79 | 24.98 | 9,272 | -0.12(-0.48%) |
May 04, 2017 | 25.08 | 25.10 | 24.92 | 25.10 | 11,109 | -0.06(-0.24%) |
May 03, 2017 | 24.95 | 25.16 | 24.94 | 25.16 | 17,068 | +0.12(+0.48%) |
May 02, 2017 | 25.00 | 25.04 | 24.93 | 25.04 | 5,286 | +0.00(+0.00%) |
May 01, 2017 | 25.03 | 25.04 | 25.00 | 25.04 | 2,900 | +0.09(+0.36%) |
Apr 28, 2017 | 24.82 | 25.05 | 24.82 | 24.95 | 14,952 | +0.02(+0.08%) |
Apr 27, 2017 | 24.94 | 24.95 | 24.87 | 24.93 | 6,634 | +0.11(+0.44%) |
Apr 26, 2017 | 24.92 | 24.94 | 24.77 | 24.82 | 17,486 | -0.22(-0.88%) |
Apr 25, 2017 | 25.00 | 25.10 | 25.00 | 25.04 | 12,728 | +0.01(+0.04%) |
Apr 24, 2017 | 24.93 | 25.03 | 24.93 | 25.03 | 14,302 | +0.03(+0.12%) |
Apr 21, 2017 | 24.93 | 25.01 | 24.93 | 25.00 | 9,850 | +0.02(+0.08%) |
Apr 20, 2017 | 24.82 | 24.98 | 24.82 | 24.98 | 8,585 | +0.15(+0.60%) |
Apr 19, 2017 | 24.66 | 24.86 | 24.66 | 24.83 | 10,101 | +0.12(+0.49%) |
Apr 18, 2017 | 24.84 | 24.88 | 24.68 | 24.71 | 21,400 | -0.24(-0.97%) |
Apr 17, 2017 | 24.97 | 25.03 | 24.87 | 24.95 | 8,954 | -0.08(-0.31%) |
Apr 13, 2017 | 24.96 | 25.06 | 24.96 | 25.03 | 7,435 | -0.01(-0.04%) |
Apr 12, 2017 | 24.96 | 25.04 | 24.95 | 25.04 | 6,101 | +0.08(+0.31%) |
Apr 11, 2017 | 24.92 | 24.99 | 24.88 | 24.96 | 5,531 | +0.00(+0.01%) |
Apr 10, 2017 | 25.13 | 25.13 | 24.96 | 24.96 | 7,374 | -0.07(-0.28%) |
Apr 07, 2017 | 24.97 | 25.05 | 24.96 | 25.03 | 6,571 | +0.07(+0.26%) |
Apr 06, 2017 | 24.92 | 24.99 | 24.90 | 24.96 | 2,788 | +0.03(+0.14%) |
Apr 05, 2017 | 24.99 | 25.00 | 24.93 | 24.93 | 5,677 | -0.06(-0.24%) |
Apr 04, 2017 | 24.88 | 24.99 | 24.88 | 24.99 | 7,994 | -0.04(-0.16%) |