Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.17 | 25.20 | 25.09 | 25.13 | 620,938 | +0.04(+0.17%) |
Jun 29, 2017 | 25.31 | 25.31 | 24.98 | 25.08 | 472,532 | -0.20(-0.78%) |
Jun 28, 2017 | 25.30 | 25.40 | 25.26 | 25.28 | 1,080,072 | +0.09(+0.34%) |
Jun 27, 2017 | 25.36 | 25.36 | 25.19 | 25.20 | 1,372,989 | -0.15(-0.58%) |
Jun 26, 2017 | 25.34 | 25.39 | 25.31 | 25.34 | 499,585 | +0.08(+0.31%) |
Jun 23, 2017 | 25.26 | 25.33 | 25.21 | 25.26 | 687,851 | +0.01(+0.03%) |
Jun 22, 2017 | 25.26 | 25.32 | 25.22 | 25.26 | 667,281 | -0.01(-0.05%) |
Jun 21, 2017 | 25.42 | 25.44 | 25.23 | 25.27 | 491,135 | -0.11(-0.44%) |
Jun 20, 2017 | 25.53 | 25.54 | 25.36 | 25.38 | 571,420 | -0.16(-0.64%) |
Jun 19, 2017 | 25.57 | 25.59 | 25.50 | 25.54 | 518,395 | +0.03(+0.13%) |
Jun 16, 2017 | 25.48 | 25.51 | 25.36 | 25.51 | 542,372 | +0.03(+0.10%) |
Jun 15, 2017 | 25.35 | 25.48 | 25.34 | 25.48 | 995,637 | +0.03(+0.13%) |
Jun 14, 2017 | 25.46 | 25.49 | 25.36 | 25.45 | 732,175 | +0.04(+0.17%) |
Jun 13, 2017 | 25.38 | 25.42 | 25.31 | 25.41 | 829,945 | +0.07(+0.27%) |
Jun 12, 2017 | 25.28 | 25.40 | 25.26 | 25.34 | 1,019,364 | +0.06(+0.24%) |
Jun 09, 2017 | 25.14 | 25.29 | 25.12 | 25.28 | 820,650 | +0.14(+0.54%) |
Jun 08, 2017 | 25.13 | 25.16 | 25.06 | 25.14 | 403,034 | +0.01(+0.03%) |
Jun 07, 2017 | 25.15 | 25.19 | 25.09 | 25.13 | 672,060 | +0.03(+0.10%) |
Jun 06, 2017 | 25.18 | 25.18 | 25.11 | 25.11 | 420,686 | -0.11(-0.44%) |
Jun 05, 2017 | 25.31 | 25.32 | 25.22 | 25.22 | 626,617 | -0.11(-0.44%) |
Jun 02, 2017 | 25.31 | 25.36 | 25.24 | 25.33 | 467,488 | +0.07(+0.27%) |
Jun 01, 2017 | 25.09 | 25.27 | 25.05 | 25.26 | 498,072 | +0.21(+0.85%) |
May 31, 2017 | 25.03 | 25.06 | 24.95 | 25.05 | 454,814 | +0.06(+0.24%) |
May 30, 2017 | 24.97 | 25.00 | 24.93 | 24.99 | 346,148 | -0.02(-0.07%) |
May 26, 2017 | 25.00 | 25.01 | 24.97 | 25.00 | 349,933 | -0.01(-0.03%) |
May 25, 2017 | 24.95 | 25.06 | 24.94 | 25.01 | 407,515 | +0.10(+0.41%) |
May 24, 2017 | 24.86 | 24.92 | 24.84 | 24.91 | 346,110 | +0.04(+0.17%) |
May 23, 2017 | 24.84 | 24.90 | 24.82 | 24.87 | 593,114 | +0.05(+0.21%) |
May 22, 2017 | 24.71 | 24.83 | 24.69 | 24.82 | 636,201 | +0.14(+0.55%) |
May 19, 2017 | 24.56 | 24.72 | 24.51 | 24.68 | 373,952 | +0.15(+0.63%) |
May 18, 2017 | 24.47 | 24.59 | 24.38 | 24.53 | 757,822 | +0.06(+0.24%) |
May 17, 2017 | 24.57 | 24.62 | 24.47 | 24.47 | 601,087 | -0.23(-0.93%) |
May 16, 2017 | 24.80 | 24.82 | 24.68 | 24.70 | 359,194 | -0.07(-0.28%) |
May 15, 2017 | 24.69 | 24.79 | 24.69 | 24.77 | 595,997 | +0.13(+0.52%) |
May 12, 2017 | 24.68 | 24.68 | 24.63 | 24.64 | 422,926 | -0.06(-0.24%) |
May 11, 2017 | 24.70 | 24.71 | 24.57 | 24.70 | 428,542 | -0.08(-0.31%) |
May 10, 2017 | 24.71 | 24.78 | 24.71 | 24.77 | 495,003 | +0.05(+0.21%) |
May 09, 2017 | 24.83 | 24.85 | 24.67 | 24.72 | 495,804 | -0.09(-0.34%) |
May 08, 2017 | 24.89 | 24.91 | 24.78 | 24.81 | 397,596 | -0.08(-0.31%) |
May 05, 2017 | 24.81 | 24.89 | 24.79 | 24.89 | 404,976 | +0.11(+0.45%) |
May 04, 2017 | 24.76 | 24.77 | 24.66 | 24.77 | 1,210,483 | +0.06(+0.24%) |
May 03, 2017 | 24.71 | 24.73 | 24.63 | 24.71 | 658,193 | -0.03(-0.10%) |
May 02, 2017 | 24.77 | 24.80 | 24.69 | 24.74 | 508,201 | +0.02(+0.07%) |
May 01, 2017 | 24.84 | 24.84 | 24.71 | 24.72 | 587,231 | -0.09(-0.34%) |
Apr 28, 2017 | 24.92 | 24.92 | 24.78 | 24.81 | 629,537 | -0.12(-0.48%) |
Apr 27, 2017 | 24.96 | 25.01 | 24.89 | 24.93 | 507,025 | -0.02(-0.07%) |
Apr 26, 2017 | 24.95 | 25.07 | 24.93 | 24.95 | 722,172 | -0.04(-0.17%) |
Apr 25, 2017 | 24.98 | 25.02 | 24.95 | 24.99 | 1,183,437 | +0.07(+0.27%) |
Apr 24, 2017 | 24.90 | 24.95 | 24.86 | 24.92 | 611,904 | +0.21(+0.86%) |
Apr 21, 2017 | 24.71 | 24.73 | 24.66 | 24.71 | 1,248,832 | -0.01(-0.03%) |
Apr 20, 2017 | 24.65 | 24.74 | 24.58 | 24.71 | 589,950 | +0.11(+0.45%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.58 | 24.60 | 807,352 | -0.09(-0.35%) |
Apr 18, 2017 | 24.67 | 24.71 | 24.63 | 24.69 | 650,756 | -0.05(-0.21%) |
Apr 17, 2017 | 24.59 | 24.74 | 24.59 | 24.74 | 1,026,787 | +0.20(+0.80%) |
Apr 13, 2017 | 24.70 | 24.70 | 24.53 | 24.54 | 821,030 | -0.19(-0.76%) |
Apr 12, 2017 | 24.77 | 24.77 | 24.68 | 24.73 | 580,408 | -0.05(-0.21%) |
Apr 11, 2017 | 24.74 | 24.79 | 24.64 | 24.78 | 1,255,663 | +0.03(+0.10%) |
Apr 10, 2017 | 24.73 | 24.81 | 24.67 | 24.76 | 549,816 | +0.03(+0.14%) |
Apr 07, 2017 | 24.73 | 24.77 | 24.70 | 24.72 | 2,218,549 | +0.00(+0.00%) |
Apr 06, 2017 | 24.71 | 24.77 | 24.65 | 24.72 | 741,446 | +0.03(+0.10%) |
Apr 05, 2017 | 24.80 | 24.91 | 24.67 | 24.70 | 901,360 | -0.03(-0.14%) |
Apr 04, 2017 | 24.70 | 24.77 | 24.65 | 24.73 | 832,283 | +0.02(+0.07%) |