Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.76 | 26.10 | 25.64 | 25.92 | 334,020 | +0.15(+0.58%) |
Jun 29, 2017 | 25.90 | 25.90 | 25.39 | 25.77 | 248,049 | -0.10(-0.39%) |
Jun 28, 2017 | 25.69 | 26.04 | 25.61 | 25.87 | 307,264 | +0.29(+1.13%) |
Jun 27, 2017 | 25.65 | 25.77 | 25.35 | 25.59 | 211,827 | -0.09(-0.37%) |
Jun 26, 2017 | 25.63 | 25.79 | 25.38 | 25.68 | 213,751 | +0.10(+0.38%) |
Jun 23, 2017 | 25.52 | 25.80 | 25.47 | 25.58 | 237,050 | +0.07(+0.28%) |
Jun 22, 2017 | 25.48 | 25.63 | 25.30 | 25.51 | 110,449 | +0.05(+0.18%) |
Jun 21, 2017 | 25.48 | 25.74 | 25.35 | 25.47 | 176,854 | +0.09(+0.37%) |
Jun 20, 2017 | 25.64 | 25.84 | 25.33 | 25.37 | 113,699 | -0.28(-1.08%) |
Jun 19, 2017 | 25.60 | 26.04 | 23.83 | 25.65 | 223,890 | +0.09(+0.37%) |
Jun 16, 2017 | 25.26 | 25.58 | 25.04 | 25.56 | 516,897 | +0.09(+0.34%) |
Jun 15, 2017 | 25.11 | 25.50 | 24.94 | 25.47 | 153,233 | +0.08(+0.30%) |
Jun 14, 2017 | 25.44 | 25.48 | 25.15 | 25.39 | 207,180 | -0.06(-0.24%) |
Jun 13, 2017 | 25.11 | 25.46 | 24.98 | 25.45 | 240,169 | +0.39(+1.56%) |
Jun 12, 2017 | 25.35 | 25.35 | 24.84 | 25.06 | 223,648 | -0.29(-1.14%) |
Jun 09, 2017 | 24.69 | 25.43 | 24.51 | 25.35 | 428,674 | +0.69(+2.80%) |
Jun 08, 2017 | 24.31 | 24.78 | 24.05 | 24.66 | 217,798 | +0.33(+1.34%) |
Jun 07, 2017 | 24.29 | 24.40 | 24.05 | 24.34 | 150,053 | +0.09(+0.37%) |
Jun 06, 2017 | 23.94 | 24.46 | 23.69 | 24.25 | 207,548 | +0.09(+0.39%) |
Jun 05, 2017 | 24.67 | 24.84 | 24.10 | 24.15 | 156,382 | -0.54(-2.19%) |
Jun 02, 2017 | 24.29 | 24.85 | 24.03 | 24.69 | 289,850 | +0.50(+2.05%) |
Jun 01, 2017 | 23.79 | 24.25 | 23.56 | 24.20 | 272,035 | +0.46(+1.93%) |
May 31, 2017 | 23.73 | 23.78 | 23.30 | 23.74 | 171,378 | +0.13(+0.57%) |
May 30, 2017 | 23.52 | 23.73 | 23.40 | 23.60 | 109,441 | -0.02(-0.10%) |
May 26, 2017 | 23.40 | 23.70 | 23.29 | 23.63 | 162,825 | +0.21(+0.91%) |
May 25, 2017 | 23.35 | 23.46 | 23.11 | 23.42 | 148,093 | +0.15(+0.65%) |
May 24, 2017 | 23.22 | 23.39 | 22.98 | 23.26 | 185,374 | +0.07(+0.29%) |
May 23, 2017 | 23.27 | 23.50 | 22.98 | 23.20 | 198,899 | +0.01(+0.03%) |
May 22, 2017 | 22.88 | 23.29 | 22.88 | 23.19 | 230,771 | +0.28(+1.21%) |
May 19, 2017 | 23.02 | 23.21 | 22.73 | 22.91 | 671,760 | -0.08(-0.36%) |
May 18, 2017 | 22.98 | 23.10 | 22.77 | 22.99 | 346,710 | -0.07(-0.32%) |
May 17, 2017 | 23.21 | 23.42 | 23.05 | 23.07 | 402,704 | -0.48(-2.05%) |
May 16, 2017 | 23.38 | 23.57 | 23.19 | 23.55 | 195,044 | +0.18(+0.77%) |
May 15, 2017 | 22.91 | 23.40 | 22.90 | 23.37 | 225,844 | +0.56(+2.47%) |
May 12, 2017 | 23.17 | 23.26 | 22.51 | 22.81 | 307,685 | -0.39(-1.70%) |
May 11, 2017 | 23.34 | 23.41 | 23.16 | 23.20 | 227,132 | -0.29(-1.21%) |
May 10, 2017 | 23.43 | 23.71 | 23.23 | 23.48 | 179,821 | -0.05(-0.21%) |
May 09, 2017 | 23.47 | 23.62 | 23.26 | 23.53 | 175,217 | +0.06(+0.27%) |
May 08, 2017 | 23.47 | 23.66 | 23.30 | 23.47 | 169,650 | -0.05(-0.19%) |
May 05, 2017 | 23.58 | 23.77 | 23.30 | 23.51 | 199,443 | -0.03(-0.13%) |
May 04, 2017 | 23.40 | 23.64 | 23.04 | 23.54 | 196,556 | +0.20(+0.85%) |
May 03, 2017 | 23.05 | 23.48 | 22.64 | 23.35 | 329,229 | +0.16(+0.68%) |
May 02, 2017 | 23.44 | 23.57 | 23.02 | 23.19 | 319,962 | -0.19(-0.80%) |
May 01, 2017 | 23.41 | 23.42 | 23.23 | 23.38 | 472,977 | -0.00(-0.02%) |
Apr 28, 2017 | 23.95 | 23.95 | 23.36 | 23.38 | 279,082 | -0.51(-2.14%) |
Apr 27, 2017 | 23.88 | 24.04 | 23.78 | 23.89 | 408,657 | +0.03(+0.11%) |
Apr 26, 2017 | 23.51 | 24.04 | 23.51 | 23.86 | 523,789 | +0.26(+1.08%) |
Apr 25, 2017 | 23.66 | 23.92 | 23.60 | 23.61 | 306,043 | +0.12(+0.51%) |
Apr 24, 2017 | 23.38 | 23.71 | 23.32 | 23.49 | 284,635 | +0.46(+1.99%) |
Apr 21, 2017 | 23.13 | 23.34 | 22.97 | 23.03 | 261,507 | -0.17(-0.73%) |
Apr 20, 2017 | 23.06 | 23.35 | 22.89 | 23.20 | 298,639 | +0.21(+0.93%) |
Apr 19, 2017 | 22.74 | 23.09 | 22.58 | 22.99 | 399,236 | +0.31(+1.36%) |
Apr 18, 2017 | 22.47 | 22.84 | 22.36 | 22.68 | 274,264 | +0.17(+0.75%) |
Apr 17, 2017 | 22.40 | 22.99 | 22.32 | 22.51 | 467,307 | +0.13(+0.59%) |
Apr 13, 2017 | 22.69 | 22.76 | 22.36 | 22.38 | 323,535 | -0.37(-1.62%) |
Apr 12, 2017 | 22.88 | 23.09 | 22.60 | 22.75 | 184,220 | -0.20(-0.85%) |
Apr 11, 2017 | 22.80 | 23.10 | 22.65 | 22.94 | 413,054 | +0.06(+0.28%) |
Apr 10, 2017 | 23.25 | 23.47 | 22.82 | 22.88 | 259,972 | -0.36(-1.53%) |
Apr 07, 2017 | 23.08 | 23.36 | 22.84 | 23.23 | 399,641 | +0.12(+0.50%) |
Apr 06, 2017 | 23.21 | 23.27 | 22.88 | 23.12 | 371,669 | -0.07(-0.32%) |
Apr 05, 2017 | 23.50 | 23.85 | 23.14 | 23.19 | 309,250 | -0.27(-1.17%) |
Apr 04, 2017 | 23.77 | 23.83 | 23.41 | 23.47 | 395,194 | -0.12(-0.52%) |