Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.87 | 25.90 | 25.81 | 25.89 | 6,799 | +0.08(+0.31%) |
Jun 29, 2017 | 25.86 | 25.87 | 25.76 | 25.81 | 12,274 | -0.09(-0.35%) |
Jun 28, 2017 | 25.83 | 25.93 | 25.83 | 25.90 | 3,634 | -0.09(-0.33%) |
Jun 27, 2017 | 26.15 | 26.15 | 25.98 | 25.98 | 2,907 | -0.07(-0.27%) |
Jun 26, 2017 | 26.32 | 26.32 | 26.00 | 26.05 | 3,953 | +0.07(+0.26%) |
Jun 23, 2017 | 25.94 | 25.99 | 25.91 | 25.99 | 3,177 | +0.05(+0.19%) |
Jun 22, 2017 | 25.94 | 25.94 | 25.94 | 25.94 | 1,192 | +0.05(+0.21%) |
Jun 21, 2017 | 25.98 | 26.00 | 25.84 | 25.89 | 8,882 | -0.06(-0.25%) |
Jun 20, 2017 | 26.14 | 26.14 | 25.93 | 25.95 | 15,008 | -0.12(-0.47%) |
Jun 19, 2017 | 26.06 | 26.12 | 25.99 | 26.07 | 18,088 | +0.05(+0.18%) |
Jun 16, 2017 | 26.07 | 26.07 | 25.98 | 26.03 | 8,226 | +0.04(+0.15%) |
Jun 15, 2017 | 26.10 | 26.10 | 25.85 | 25.99 | 26,984 | -0.10(-0.40%) |
Jun 14, 2017 | 26.12 | 26.12 | 26.06 | 26.09 | 3,556 | +0.02(+0.08%) |
Jun 13, 2017 | 26.09 | 26.26 | 26.06 | 26.07 | 3,102 | +0.07(+0.27%) |
Jun 12, 2017 | 26.04 | 26.04 | 25.98 | 26.00 | 1,697 | +0.05(+0.18%) |
Jun 09, 2017 | 26.05 | 26.07 | 25.92 | 25.95 | 4,571 | -0.11(-0.42%) |
Jun 08, 2017 | 26.06 | 26.06 | 26.05 | 26.06 | 1,150 | +0.03(+0.10%) |
Jun 07, 2017 | 26.03 | 26.16 | 26.02 | 26.04 | 8,975 | -0.09(-0.36%) |
Jun 06, 2017 | 26.12 | 26.13 | 26.08 | 26.13 | 10,600 | +0.01(+0.04%) |
Jun 05, 2017 | 26.04 | 26.14 | 26.00 | 26.12 | 7,320 | -0.01(-0.04%) |
Jun 02, 2017 | 26.05 | 26.14 | 26.05 | 26.13 | 7,324 | +0.09(+0.35%) |
Jun 01, 2017 | 26.11 | 26.11 | 25.99 | 26.04 | 3,795 | +0.10(+0.39%) |
May 31, 2017 | 26.25 | 26.25 | 25.89 | 25.94 | 3,855 | -0.07(-0.27%) |
May 30, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 991 | +0.05(+0.19%) |
May 26, 2017 | 26.00 | 26.04 | 25.94 | 25.96 | 3,366 | -0.05(-0.21%) |
May 25, 2017 | 26.05 | 26.05 | 26.01 | 26.01 | 516 | +0.06(+0.25%) |
May 24, 2017 | 26.00 | 26.00 | 25.94 | 25.95 | 2,788 | +0.06(+0.23%) |
May 23, 2017 | 25.99 | 25.99 | 25.89 | 25.89 | 3,013 | -0.06(-0.25%) |
May 22, 2017 | 25.99 | 25.99 | 25.90 | 25.95 | 7,211 | +0.03(+0.13%) |
May 19, 2017 | 25.84 | 25.95 | 25.84 | 25.92 | 9,409 | +0.17(+0.66%) |
May 18, 2017 | 25.66 | 25.77 | 25.61 | 25.75 | 7,958 | -0.02(-0.09%) |
May 17, 2017 | 25.65 | 25.91 | 25.65 | 25.77 | 5,718 | -0.18(-0.68%) |
May 16, 2017 | 25.90 | 25.95 | 25.90 | 25.95 | 2,685 | +0.05(+0.19%) |
May 15, 2017 | 25.78 | 25.90 | 25.78 | 25.90 | 3,648 | +0.12(+0.47%) |
May 12, 2017 | 25.70 | 25.78 | 25.70 | 25.78 | 9,595 | +0.08(+0.31%) |
May 11, 2017 | 25.80 | 25.80 | 25.70 | 25.70 | 1,243 | -0.06(-0.23%) |
May 10, 2017 | 25.76 | 25.78 | 25.73 | 25.76 | 2,253 | +0.11(+0.43%) |
May 09, 2017 | 25.65 | 25.66 | 25.64 | 25.65 | 19,462 | -0.02(-0.06%) |
May 08, 2017 | 25.64 | 25.67 | 25.60 | 25.67 | 2,908 | +0.12(+0.49%) |
May 05, 2017 | 25.65 | 25.65 | 25.50 | 25.54 | 767 | +0.05(+0.21%) |
May 04, 2017 | 25.62 | 25.68 | 25.41 | 25.49 | 3,351 | -0.16(-0.64%) |
May 03, 2017 | 25.89 | 25.89 | 25.60 | 25.65 | 11,237 | -0.07(-0.26%) |
May 02, 2017 | 25.75 | 25.77 | 25.72 | 25.72 | 2,777 | +0.05(+0.19%) |
May 01, 2017 | 25.70 | 25.70 | 25.67 | 25.67 | 3,800 | +0.07(+0.27%) |
Apr 28, 2017 | 25.66 | 25.67 | 25.60 | 25.60 | 3,541 | +0.01(+0.03%) |
Apr 27, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 369 | -0.10(-0.38%) |
Apr 26, 2017 | 25.74 | 25.74 | 25.60 | 25.69 | 1,732 | +0.08(+0.31%) |
Apr 25, 2017 | 25.69 | 25.71 | 25.61 | 25.61 | 4,673 | -0.02(-0.08%) |
Apr 24, 2017 | 25.60 | 25.71 | 25.56 | 25.63 | 3,655 | +0.16(+0.63%) |
Apr 21, 2017 | 25.51 | 25.51 | 25.47 | 25.47 | 1,134 | +0.00(+0.00%) |
Apr 20, 2017 | 25.47 | 25.47 | 25.47 | 25.47 | 1,017 | +0.04(+0.16%) |
Apr 19, 2017 | 25.54 | 25.54 | 25.41 | 25.43 | 4,392 | -0.07(-0.27%) |
Apr 18, 2017 | 25.47 | 25.50 | 25.41 | 25.50 | 4,376 | +0.04(+0.17%) |
Apr 17, 2017 | 25.44 | 25.54 | 25.41 | 25.46 | 6,971 | +0.01(+0.04%) |
Apr 13, 2017 | 25.39 | 25.45 | 25.32 | 25.45 | 6,280 | +0.09(+0.37%) |
Apr 12, 2017 | 25.40 | 25.40 | 25.35 | 25.35 | 2,774 | -0.06(-0.26%) |
Apr 11, 2017 | 25.36 | 25.42 | 25.32 | 25.42 | 2,661 | +0.10(+0.38%) |
Apr 10, 2017 | 25.29 | 25.39 | 25.29 | 25.32 | 13,993 | -0.06(-0.24%) |
Apr 07, 2017 | 25.40 | 25.40 | 25.36 | 25.38 | 875 | -0.02(-0.06%) |
Apr 06, 2017 | 25.36 | 25.39 | 25.35 | 25.39 | 1,035 | +0.09(+0.38%) |
Apr 05, 2017 | 25.37 | 25.41 | 25.30 | 25.30 | 1,122 | -0.04(-0.15%) |
Apr 04, 2017 | 25.39 | 25.40 | 25.34 | 25.34 | 3,724 | -0.05(-0.18%) |