Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.25 | 25.25 | 24.82 | 24.84 | 5,233,536 | -0.11(-0.46%) |
Jun 29, 2017 | 25.40 | 25.52 | 24.82 | 24.95 | 4,236,030 | -0.57(-2.23%) |
Jun 28, 2017 | 25.24 | 25.62 | 25.09 | 25.52 | 4,062,942 | +0.38(+1.49%) |
Jun 27, 2017 | 25.66 | 25.75 | 25.15 | 25.15 | 4,958,428 | -0.61(-2.37%) |
Jun 26, 2017 | 26.07 | 26.12 | 25.73 | 25.76 | 3,898,922 | -0.23(-0.90%) |
Jun 23, 2017 | 26.20 | 26.00 | 6,620,004 | +0.57(+2.24%) | ||
Jun 22, 2017 | 25.55 | 25.71 | 25.34 | 25.43 | 2,976,500 | -0.17(-0.66%) |
Jun 21, 2017 | 25.37 | 25.71 | 25.37 | 25.59 | 3,757,788 | +0.18(+0.71%) |
Jun 20, 2017 | 25.46 | 25.58 | 25.31 | 25.41 | 4,056,026 | -0.02(-0.06%) |
Jun 19, 2017 | 25.18 | 25.45 | 25.00 | 25.43 | 3,134,218 | +0.27(+1.09%) |
Jun 16, 2017 | 25.44 | 25.93 | 25.06 | 25.16 | 6,846,482 | -0.49(-1.93%) |
Jun 15, 2017 | 25.27 | 25.72 | 25.26 | 25.65 | 3,921,840 | +0.27(+1.08%) |
Jun 14, 2017 | 25.43 | 25.60 | 25.16 | 25.38 | 3,556,212 | +0.10(+0.40%) |
Jun 13, 2017 | 25.13 | 25.36 | 25.01 | 25.27 | 3,415,898 | -0.05(-0.18%) |
Jun 12, 2017 | 25.00 | 25.33 | 25.00 | 25.32 | 4,028,896 | +0.30(+1.18%) |
Jun 09, 2017 | 25.19 | 25.32 | 24.94 | 25.02 | 4,484,254 | -0.21(-0.85%) |
Jun 08, 2017 | 25.17 | 25.28 | 24.90 | 25.24 | 3,979,428 | -0.19(-0.73%) |
Jun 07, 2017 | 25.34 | 25.48 | 25.23 | 25.43 | 2,876,246 | +0.05(+0.20%) |
Jun 06, 2017 | 25.47 | 25.62 | 25.29 | 25.38 | 2,875,980 | -0.18(-0.70%) |
Jun 05, 2017 | 25.62 | 25.66 | 25.41 | 25.55 | 2,512,110 | -0.08(-0.31%) |
Jun 02, 2017 | 25.43 | 25.64 | 25.16 | 25.64 | 4,280,352 | +0.15(+0.59%) |
Jun 01, 2017 | 25.32 | 25.53 | 25.05 | 25.48 | 4,871,282 | +0.20(+0.81%) |
May 31, 2017 | 25.42 | 25.55 | 25.23 | 25.28 | 4,144,074 | -0.07(-0.30%) |
May 30, 2017 | 25.34 | 25.46 | 25.21 | 25.36 | 2,466,810 | -0.09(-0.37%) |
May 26, 2017 | 25.39 | 25.66 | 25.34 | 25.45 | 3,482,980 | +0.07(+0.28%) |
May 25, 2017 | 25.00 | 25.56 | 24.95 | 25.38 | 5,113,288 | +0.43(+1.74%) |
May 24, 2017 | 24.80 | 24.99 | 24.62 | 24.95 | 4,659,394 | +0.23(+0.93%) |
May 23, 2017 | 24.23 | 24.80 | 24.20 | 24.71 | 7,457,304 | +0.54(+2.25%) |
May 22, 2017 | 23.77 | 24.27 | 23.77 | 24.17 | 4,399,010 | +0.33(+1.36%) |
May 19, 2017 | 23.43 | 23.95 | 23.33 | 23.84 | 4,442,620 | +0.44(+1.88%) |
May 18, 2017 | 23.82 | 23.82 | 23.33 | 23.41 | 4,986,706 | +0.01(+0.02%) |
May 17, 2017 | 23.35 | 23.57 | 23.25 | 23.40 | 4,335,624 | -0.01(-0.02%) |
May 16, 2017 | 23.80 | 23.82 | 23.36 | 23.41 | 4,167,308 | -0.32(-1.37%) |
May 15, 2017 | 23.75 | 23.82 | 23.64 | 23.73 | 3,930,632 | -0.08(-0.34%) |
May 12, 2017 | 23.94 | 24.02 | 23.75 | 23.81 | 2,758,868 | -0.13(-0.54%) |
May 11, 2017 | 23.84 | 24.06 | 23.77 | 23.94 | 2,958,406 | +0.02(+0.06%) |
May 10, 2017 | 23.98 | 24.14 | 23.84 | 23.93 | 5,784,344 | -0.07(-0.29%) |
May 09, 2017 | 24.20 | 24.24 | 23.72 | 24.00 | 6,301,698 | -0.24(-1.01%) |
May 08, 2017 | 23.75 | 24.34 | 23.74 | 24.24 | 11,648,088 | +0.51(+2.17%) |
May 05, 2017 | 23.48 | 24.05 | 23.38 | 23.73 | 12,102,996 | +0.76(+3.31%) |
May 04, 2017 | 22.57 | 23.15 | 22.51 | 22.96 | 7,363,682 | +0.50(+2.23%) |
May 03, 2017 | 22.36 | 22.61 | 22.34 | 22.46 | 4,744,834 | +0.12(+0.56%) |
May 02, 2017 | 22.30 | 22.45 | 22.18 | 22.34 | 4,811,740 | +0.06(+0.27%) |
May 01, 2017 | 22.72 | 22.79 | 22.25 | 22.28 | 4,617,642 | -0.41(-1.81%) |
Apr 28, 2017 | 22.69 | 22.79 | 22.54 | 22.69 | 5,072,456 | +0.05(+0.20%) |
Apr 27, 2017 | 22.60 | 22.77 | 22.52 | 22.64 | 3,771,224 | +0.09(+0.40%) |
Apr 26, 2017 | 22.66 | 22.75 | 22.52 | 22.55 | 3,869,172 | -0.13(-0.57%) |
Apr 25, 2017 | 22.77 | 22.80 | 22.49 | 22.68 | 4,415,804 | -0.05(-0.22%) |
Apr 24, 2017 | 22.84 | 22.96 | 22.52 | 22.73 | 4,989,076 | +0.04(+0.18%) |
Apr 21, 2017 | 22.84 | 22.93 | 22.68 | 22.70 | 3,585,342 | -0.18(-0.77%) |
Apr 20, 2017 | 22.50 | 22.96 | 22.47 | 22.87 | 4,098,116 | +0.32(+1.42%) |
Apr 19, 2017 | 22.75 | 22.83 | 22.50 | 22.55 | 2,705,400 | -0.11(-0.46%) |
Apr 18, 2017 | 22.48 | 22.73 | 22.44 | 22.66 | 3,705,692 | +0.15(+0.67%) |
Apr 17, 2017 | 22.40 | 22.52 | 22.19 | 22.50 | 5,616,498 | +0.05(+0.24%) |
Apr 13, 2017 | 22.75 | 22.82 | 22.42 | 22.45 | 2,656,564 | -0.25(-1.10%) |
Apr 12, 2017 | 22.60 | 22.77 | 22.57 | 22.70 | 3,696,776 | +0.02(+0.09%) |
Apr 11, 2017 | 22.89 | 22.89 | 22.58 | 22.68 | 3,179,182 | -0.23(-1.00%) |
Apr 10, 2017 | 22.96 | 23.00 | 22.71 | 22.91 | 3,444,816 | -0.02(-0.07%) |
Apr 07, 2017 | 22.87 | 22.95 | 22.67 | 22.93 | 3,508,444 | +0.05(+0.22%) |
Apr 06, 2017 | 23.02 | 23.17 | 22.84 | 22.88 | 3,238,708 | -0.09(-0.39%) |
Apr 05, 2017 | 22.91 | 23.14 | 22.80 | 22.96 | 3,839,522 | -0.05(-0.20%) |
Apr 04, 2017 | 22.89 | 23.02 | 22.70 | 23.01 | 3,781,194 | +0.13(+0.57%) |