Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.43 | 26.53 | 26.37 | 26.47 | 8,965 | +0.14(+0.53%) |
Jun 29, 2017 | 26.44 | 26.53 | 26.21 | 26.33 | 9,010 | +0.04(+0.14%) |
Jun 28, 2017 | 26.31 | 26.31 | 26.25 | 26.30 | 1,232 | +0.21(+0.82%) |
Jun 27, 2017 | 26.26 | 26.26 | 26.08 | 26.08 | 787 | -0.17(-0.64%) |
Jun 26, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 637 | +0.16(+0.61%) |
Jun 23, 2017 | 26.05 | 26.15 | 26.05 | 26.09 | 4,980 | +0.09(+0.35%) |
Jun 22, 2017 | 26.01 | 26.05 | 25.98 | 26.00 | 25,430 | +0.27(+1.04%) |
Jun 21, 2017 | 25.75 | 25.77 | 25.59 | 25.73 | 14,297 | -0.26(-1.00%) |
Jun 19, 2017 | 25.99 | 75 | +0.16(+0.61%) | |||
Jun 16, 2017 | 25.88 | 25.88 | 25.74 | 25.83 | 20,681 | +0.44(+1.71%) |
Jun 15, 2017 | 25.39 | 25.43 | 25.30 | 25.40 | 21,263 | -0.26(-1.02%) |
Jun 14, 2017 | 25.66 | 25.66 | 25.66 | 25.66 | 570 | +0.18(+0.69%) |
Jun 12, 2017 | 25.48 | 25.48 | 25.48 | 0 | +0.09(+0.37%) | |
Jun 08, 2017 | 25.39 | 25.39 | 25.39 | 0 | -0.04(-0.14%) | |
Jun 07, 2017 | 25.43 | 25.43 | 25.42 | 25.43 | 2,210 | -0.10(-0.40%) |
Jun 06, 2017 | 25.51 | 25.53 | 25.51 | 25.53 | 385 | -0.09(-0.36%) |
Jun 05, 2017 | 25.57 | 25.68 | 25.56 | 25.62 | 20,922 | -0.02(-0.07%) |
Jun 02, 2017 | 25.58 | 25.64 | 25.58 | 25.64 | 7,161 | +0.06(+0.22%) |
Jun 01, 2017 | 25.41 | 25.62 | 25.37 | 25.58 | 4,820 | +0.40(+1.57%) |
May 31, 2017 | 24.92 | 25.19 | 24.92 | 25.19 | 12,139 | +0.14(+0.55%) |
May 30, 2017 | 25.08 | 25.12 | 25.04 | 25.05 | 13,321 | +0.03(+0.11%) |
May 25, 2017 | 25.02 | 385 | +0.00(+0.00%) | |||
May 24, 2017 | 24.97 | 25.06 | 24.97 | 25.02 | 7,023 | +0.06(+0.24%) |
May 23, 2017 | 24.98 | 24.98 | 24.95 | 24.96 | 1,699 | -0.08(-0.30%) |
May 22, 2017 | 24.97 | 25.06 | 24.97 | 25.03 | 18,250 | +0.08(+0.32%) |
May 19, 2017 | 24.86 | 24.96 | 24.86 | 24.96 | 2,216 | +0.13(+0.52%) |
May 18, 2017 | 24.87 | 24.87 | 24.83 | 24.83 | 1,904 | +0.06(+0.23%) |
May 17, 2017 | 25.02 | 25.02 | 24.77 | 24.77 | 5,922 | -0.55(-2.19%) |
May 16, 2017 | 25.35 | 25.40 | 25.28 | 25.32 | 7,326 | -0.11(-0.44%) |
May 15, 2017 | 25.37 | 25.52 | 25.37 | 25.43 | 3,269 | +0.07(+0.29%) |
May 12, 2017 | 25.51 | 25.51 | 25.36 | 25.36 | 1,655 | -0.16(-0.62%) |
May 11, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 1,624 | -0.13(-0.50%) |
May 10, 2017 | 25.53 | 25.66 | 25.53 | 25.65 | 13,186 | +0.04(+0.14%) |
May 09, 2017 | 25.56 | 25.61 | 25.56 | 25.61 | 2,016 | +0.09(+0.36%) |
May 08, 2017 | 25.51 | 25.55 | 25.51 | 25.52 | 1,240 | +0.29(+1.14%) |
May 04, 2017 | 25.23 | 105 | +0.12(+0.49%) | |||
May 03, 2017 | 25.10 | 25.11 | 25.07 | 25.11 | 810 | -0.13(-0.53%) |
May 02, 2017 | 25.24 | 25.24 | 25.18 | 25.24 | 4,618 | -0.10(-0.41%) |
May 01, 2017 | 25.40 | 25.40 | 25.34 | 25.34 | 1,079 | -0.05(-0.21%) |
Apr 28, 2017 | 25.35 | 25.40 | 25.35 | 25.40 | 491 | -0.07(-0.29%) |
Apr 26, 2017 | 25.47 | 7 | -0.05(-0.18%) | |||
Apr 25, 2017 | 25.43 | 25.52 | 25.38 | 25.52 | 8,913 | +0.27(+1.06%) |
Apr 24, 2017 | 25.27 | 25.27 | 25.23 | 25.25 | 2,656 | +0.18(+0.74%) |
Apr 21, 2017 | 25.03 | 25.07 | 25.02 | 25.07 | 1,049 | -0.09(-0.36%) |
Apr 20, 2017 | 25.08 | 25.23 | 25.08 | 25.16 | 2,071 | +0.19(+0.77%) |
Apr 19, 2017 | 24.84 | 25.00 | 24.84 | 24.96 | 2,051 | +0.14(+0.56%) |
Apr 18, 2017 | 24.82 | 24.82 | 24.82 | 24.82 | 568 | -0.00(-0.00%) |
Apr 17, 2017 | 24.75 | 24.82 | 24.75 | 24.82 | 5,997 | +0.14(+0.56%) |
Apr 13, 2017 | 24.71 | 24.71 | 24.69 | 24.69 | 733 | -0.13(-0.52%) |
Apr 12, 2017 | 24.84 | 24.92 | 24.81 | 24.82 | 18,143 | -0.13(-0.52%) |
Apr 11, 2017 | 25.34 | 25.34 | 24.95 | 24.95 | 273 | +0.06(+0.23%) |
Apr 10, 2017 | 24.89 | 24.89 | 24.89 | 24.89 | 1,679 | +0.11(+0.46%) |
Apr 07, 2017 | 24.71 | 24.78 | 24.71 | 24.78 | 528 | -0.07(-0.27%) |
Apr 06, 2017 | 24.82 | 24.89 | 24.77 | 24.84 | 8,714 | +0.13(+0.55%) |
Apr 05, 2017 | 24.87 | 24.99 | 24.68 | 24.71 | 12,465 | +0.04(+0.17%) |
Apr 04, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 951 | +0.05(+0.18%) |