Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.43 | 25.43 | 25.33 | 25.37 | 649,678 | +0.00(+0.00%) |
Jun 29, 2017 | 25.44 | 25.47 | 25.31 | 25.37 | 1,583,110 | -0.15(-0.58%) |
Jun 28, 2017 | 25.50 | 25.56 | 25.39 | 25.52 | 1,505,357 | +0.05(+0.21%) |
Jun 27, 2017 | 25.48 | 25.51 | 25.39 | 25.47 | 906,344 | -0.07(-0.26%) |
Jun 26, 2017 | 25.55 | 25.59 | 25.52 | 25.54 | 1,271,599 | +0.13(+0.53%) |
Jun 23, 2017 | 25.37 | 25.46 | 25.32 | 25.40 | 564,241 | +0.11(+0.43%) |
Jun 22, 2017 | 25.24 | 25.33 | 25.19 | 25.29 | 525,559 | +0.16(+0.64%) |
Jun 21, 2017 | 25.24 | 25.25 | 25.08 | 25.13 | 1,633,023 | -0.08(-0.32%) |
Jun 20, 2017 | 25.35 | 25.37 | 25.17 | 25.21 | 664,934 | -0.23(-0.90%) |
Jun 19, 2017 | 25.47 | 25.50 | 25.41 | 25.44 | 639,045 | -0.11(-0.42%) |
Jun 16, 2017 | 25.47 | 25.56 | 25.47 | 25.55 | 516,515 | +0.09(+0.37%) |
Jun 15, 2017 | 25.50 | 25.50 | 25.41 | 25.46 | 1,466,978 | -0.20(-0.79%) |
Jun 14, 2017 | 25.71 | 25.77 | 25.60 | 25.66 | 595,884 | +0.09(+0.37%) |
Jun 13, 2017 | 25.52 | 25.58 | 25.48 | 25.56 | 709,801 | +0.05(+0.21%) |
Jun 12, 2017 | 25.51 | 25.56 | 25.41 | 25.51 | 1,234,827 | +0.05(+0.21%) |
Jun 09, 2017 | 25.51 | 25.54 | 25.44 | 25.46 | 1,808,993 | -0.07(-0.26%) |
Jun 08, 2017 | 25.48 | 25.52 | 25.43 | 25.52 | 931,949 | +0.04(+0.16%) |
Jun 07, 2017 | 25.51 | 25.58 | 25.43 | 25.48 | 1,849,792 | -0.09(-0.37%) |
Jun 06, 2017 | 25.50 | 25.58 | 25.49 | 25.58 | 686,779 | +0.11(+0.42%) |
Jun 05, 2017 | 25.46 | 25.54 | 25.46 | 25.47 | 1,014,927 | -0.03(-0.11%) |
Jun 02, 2017 | 25.47 | 25.51 | 25.43 | 25.50 | 1,516,310 | +0.13(+0.53%) |
Jun 01, 2017 | 25.31 | 25.39 | 25.25 | 25.36 | 833,760 | +0.12(+0.48%) |
May 31, 2017 | 25.23 | 25.29 | 25.17 | 25.24 | 526,674 | +0.09(+0.37%) |
May 30, 2017 | 25.16 | 25.21 | 25.12 | 25.15 | 855,930 | -0.09(-0.37%) |
May 26, 2017 | 25.23 | 25.27 | 25.21 | 25.24 | 733,454 | +0.09(+0.37%) |
May 25, 2017 | 25.25 | 25.27 | 25.15 | 25.15 | 496,169 | -0.05(-0.21%) |
May 24, 2017 | 25.19 | 25.24 | 25.09 | 25.20 | 898,744 | +0.15(+0.59%) |
May 23, 2017 | 25.11 | 25.13 | 25.02 | 25.05 | 552,059 | +0.03(+0.11%) |
May 22, 2017 | 25.08 | 25.11 | 24.99 | 25.03 | 1,674,979 | +0.05(+0.21%) |
May 19, 2017 | 24.88 | 25.01 | 24.88 | 24.97 | 500,582 | +0.32(+1.30%) |
May 18, 2017 | 24.69 | 24.77 | 24.56 | 24.65 | 937,091 | -0.53(-2.12%) |
May 17, 2017 | 25.24 | 25.27 | 25.16 | 25.19 | 709,728 | -0.12(-0.48%) |
May 16, 2017 | 25.20 | 25.32 | 25.20 | 25.31 | 1,380,219 | +0.19(+0.74%) |
May 15, 2017 | 25.09 | 25.20 | 25.09 | 25.12 | 3,370,122 | +0.16(+0.64%) |
May 12, 2017 | 24.96 | 25.00 | 24.91 | 24.96 | 440,011 | +0.13(+0.54%) |
May 11, 2017 | 24.84 | 24.87 | 24.77 | 24.83 | 604,660 | +0.07(+0.27%) |
May 10, 2017 | 24.75 | 24.83 | 24.72 | 24.76 | 1,350,784 | +0.15(+0.60%) |
May 09, 2017 | 24.67 | 24.67 | 24.55 | 24.61 | 795,045 | -0.07(-0.27%) |
May 08, 2017 | 24.80 | 24.80 | 24.64 | 24.68 | 1,502,491 | -0.17(-0.70%) |
May 05, 2017 | 24.75 | 24.85 | 24.69 | 24.85 | 822,956 | +0.13(+0.54%) |
May 04, 2017 | 24.80 | 24.80 | 24.68 | 24.72 | 983,879 | -0.16(-0.64%) |
May 03, 2017 | 24.99 | 25.03 | 24.85 | 24.88 | 3,366,505 | -0.12(-0.48%) |
May 02, 2017 | 24.92 | 25.00 | 24.89 | 25.00 | 519,844 | +0.12(+0.48%) |
May 01, 2017 | 24.91 | 24.92 | 24.85 | 24.88 | 410,303 | +0.03(+0.12%) |
Apr 28, 2017 | 24.85 | 24.89 | 24.78 | 24.85 | 996,029 | +0.04(+0.16%) |
Apr 27, 2017 | 24.82 | 24.82 | 24.74 | 24.81 | 566,825 | +0.00(+0.00%) |
Apr 26, 2017 | 24.84 | 24.85 | 24.70 | 24.81 | 580,744 | -0.13(-0.53%) |
Apr 25, 2017 | 24.90 | 24.96 | 24.87 | 24.94 | 833,466 | -0.07(-0.27%) |
Apr 24, 2017 | 25.04 | 25.08 | 24.96 | 25.01 | 2,379,952 | +0.20(+0.80%) |
Apr 21, 2017 | 24.80 | 24.85 | 24.73 | 24.81 | 2,174,202 | -0.01(-0.05%) |
Apr 20, 2017 | 24.84 | 24.85 | 24.76 | 24.82 | 558,120 | +0.11(+0.43%) |
Apr 19, 2017 | 24.77 | 24.82 | 24.70 | 24.72 | 487,802 | -0.13(-0.54%) |
Apr 18, 2017 | 24.80 | 24.89 | 24.76 | 24.85 | 2,688,606 | +0.05(+0.21%) |
Apr 17, 2017 | 24.76 | 24.81 | 24.73 | 24.80 | 505,139 | +0.16(+0.65%) |
Apr 13, 2017 | 24.70 | 24.76 | 24.61 | 24.64 | 804,584 | -0.04(-0.16%) |
Apr 12, 2017 | 24.54 | 24.70 | 24.50 | 24.68 | 3,217,289 | +0.20(+0.82%) |
Apr 11, 2017 | 24.52 | 24.53 | 24.44 | 24.48 | 1,757,026 | +0.03(+0.11%) |
Apr 10, 2017 | 24.41 | 24.46 | 24.41 | 24.45 | 2,347,049 | -0.01(-0.05%) |
Apr 07, 2017 | 24.50 | 24.53 | 24.44 | 24.46 | 741,610 | -0.07(-0.27%) |
Apr 06, 2017 | 24.49 | 24.56 | 24.48 | 24.53 | 706,422 | -0.03(-0.11%) |
Apr 05, 2017 | 24.52 | 24.61 | 24.48 | 24.56 | 2,089,987 | -0.01(-0.05%) |
Apr 04, 2017 | 24.45 | 24.57 | 24.45 | 24.57 | 563,386 | +0.05(+0.22%) |