Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.97 | 25.30 | 24.86 | 25.20 | 4,268,183 | +0.32(+1.30%) |
Jun 29, 2017 | 25.00 | 25.13 | 24.85 | 24.88 | 4,039,623 | -0.10(-0.39%) |
Jun 28, 2017 | 24.84 | 25.02 | 24.65 | 24.97 | 2,196,647 | +0.26(+1.07%) |
Jun 27, 2017 | 25.33 | 25.38 | 24.69 | 24.71 | 5,060,896 | -0.59(-2.32%) |
Jun 26, 2017 | 25.76 | 25.76 | 25.29 | 25.30 | 4,384,992 | -0.38(-1.49%) |
Jun 23, 2017 | 25.57 | 25.80 | 25.51 | 25.68 | 7,080,416 | +0.15(+0.59%) |
Jun 22, 2017 | 25.41 | 25.63 | 25.21 | 25.53 | 2,507,622 | +0.14(+0.53%) |
Jun 21, 2017 | 25.57 | 25.61 | 25.29 | 25.39 | 3,614,475 | -0.15(-0.59%) |
Jun 20, 2017 | 25.57 | 25.64 | 25.42 | 25.54 | 2,604,246 | -0.06(-0.23%) |
Jun 19, 2017 | 25.42 | 25.67 | 25.39 | 25.61 | 2,639,807 | +0.29(+1.13%) |
Jun 16, 2017 | 25.38 | 25.49 | 25.24 | 25.32 | 5,014,362 | +0.05(+0.18%) |
Jun 15, 2017 | 25.27 | 25.57 | 25.26 | 25.27 | 3,615,677 | -0.13(-0.50%) |
Jun 14, 2017 | 25.47 | 25.56 | 25.28 | 25.40 | 2,560,987 | -0.03(-0.12%) |
Jun 13, 2017 | 25.27 | 25.53 | 25.20 | 25.43 | 3,725,290 | +0.16(+0.62%) |
Jun 12, 2017 | 25.00 | 25.46 | 24.93 | 25.27 | 4,805,852 | +0.28(+1.11%) |
Jun 09, 2017 | 24.52 | 25.01 | 24.50 | 25.00 | 6,042,363 | +0.48(+1.96%) |
Jun 08, 2017 | 24.79 | 24.28 | 24.51 | 5,789,414 | -0.32(-1.30%) | |
Jun 07, 2017 | 24.97 | 25.03 | 24.74 | 24.84 | 3,131,464 | -0.06(-0.24%) |
Jun 06, 2017 | 24.81 | 24.99 | 24.70 | 24.90 | 3,000,789 | +0.02(+0.09%) |
Jun 05, 2017 | 25.01 | 25.01 | 24.71 | 24.88 | 3,776,470 | -0.10(-0.39%) |
Jun 02, 2017 | 25.02 | 25.14 | 24.86 | 24.97 | 3,999,477 | +0.00(+0.00%) |
Jun 01, 2017 | 24.64 | 24.98 | 24.47 | 24.97 | 4,537,441 | +0.41(+1.67%) |
May 31, 2017 | 24.69 | 24.70 | 24.55 | 24.56 | 6,518,123 | -0.13(-0.54%) |
May 30, 2017 | 24.49 | 24.90 | 24.49 | 24.70 | 5,971,500 | +0.10(+0.39%) |
May 26, 2017 | 24.70 | 24.73 | 24.54 | 24.60 | 2,633,993 | -0.12(-0.48%) |
May 25, 2017 | 24.75 | 24.90 | 24.64 | 24.72 | 2,882,221 | -0.01(-0.03%) |
May 24, 2017 | 24.70 | 24.80 | 24.61 | 24.73 | 5,289,870 | +0.08(+0.33%) |
May 23, 2017 | 24.77 | 24.80 | 24.61 | 24.64 | 2,653,485 | -0.04(-0.18%) |
May 22, 2017 | 24.61 | 24.76 | 24.52 | 24.69 | 2,709,343 | +0.08(+0.33%) |
May 19, 2017 | 24.41 | 24.83 | 24.27 | 24.61 | 3,925,965 | +0.24(+0.98%) |
May 18, 2017 | 24.43 | 24.43 | 24.19 | 24.37 | 3,541,283 | -0.04(-0.18%) |
May 17, 2017 | 24.50 | 24.74 | 24.40 | 24.41 | 3,538,815 | -0.27(-1.09%) |
May 16, 2017 | 24.76 | 24.76 | 24.44 | 24.68 | 2,397,674 | +0.01(+0.06%) |
May 15, 2017 | 24.53 | 24.82 | 24.51 | 24.67 | 2,209,693 | +0.17(+0.70%) |
May 12, 2017 | 24.56 | 24.57 | 24.42 | 24.50 | 2,338,949 | -0.07(-0.30%) |
May 11, 2017 | 24.64 | 24.69 | 24.38 | 24.57 | 3,059,603 | -0.18(-0.72%) |
May 10, 2017 | 24.74 | 24.94 | 24.70 | 24.75 | 3,050,933 | +0.00(+0.00%) |
May 09, 2017 | 24.88 | 24.92 | 24.68 | 24.75 | 3,070,900 | -0.10(-0.39%) |
May 08, 2017 | 25.02 | 25.09 | 24.79 | 24.85 | 3,480,410 | -0.16(-0.63%) |
May 05, 2017 | 24.67 | 25.02 | 24.59 | 25.00 | 2,978,485 | +0.34(+1.36%) |
May 04, 2017 | 24.79 | 24.79 | 24.47 | 24.67 | 4,772,025 | -0.12(-0.48%) |
May 03, 2017 | 25.14 | 25.23 | 24.71 | 24.79 | 6,086,120 | -0.33(-1.31%) |
May 02, 2017 | 25.02 | 25.14 | 24.89 | 25.11 | 10,221,027 | +0.09(+0.36%) |
May 01, 2017 | 25.15 | 25.24 | 24.85 | 25.02 | 5,832,979 | -0.22(-0.86%) |
Apr 28, 2017 | 26.43 | 26.46 | 25.15 | 25.24 | 9,066,386 | -0.60(-2.31%) |
Apr 27, 2017 | 26.02 | 25.56 | 25.84 | 6,267,985 | +0.31(+1.20%) | |
Apr 26, 2017 | 25.29 | 25.77 | 25.29 | 25.53 | 11,465,975 | +0.19(+0.76%) |
Apr 25, 2017 | 25.98 | 25.98 | 25.23 | 25.34 | 10,146,723 | -0.66(-2.55%) |
Apr 24, 2017 | 26.08 | 26.08 | 25.68 | 26.00 | 7,747,758 | +0.25(+0.95%) |
Apr 21, 2017 | 25.90 | 25.91 | 25.65 | 25.75 | 5,822,089 | -0.16(-0.63%) |
Apr 20, 2017 | 25.76 | 25.98 | 25.73 | 25.92 | 5,728,259 | +0.22(+0.84%) |
Apr 19, 2017 | 25.99 | 26.12 | 25.43 | 25.70 | 7,191,926 | -0.20(-0.78%) |
Apr 18, 2017 | 25.92 | 26.09 | 25.83 | 25.90 | 3,565,921 | -0.15(-0.57%) |
Apr 17, 2017 | 25.66 | 26.07 | 25.66 | 26.05 | 3,868,504 | +0.39(+1.54%) |
Apr 13, 2017 | 25.80 | 25.93 | 25.64 | 25.66 | 3,731,409 | -0.11(-0.43%) |
Apr 12, 2017 | 25.64 | 25.88 | 25.57 | 25.77 | 4,341,344 | -0.04(-0.17%) |
Apr 11, 2017 | 25.90 | 25.90 | 25.43 | 25.81 | 7,503,527 | -0.07(-0.26%) |
Apr 10, 2017 | 25.99 | 26.22 | 25.86 | 25.88 | 5,171,582 | -0.10(-0.37%) |
Apr 07, 2017 | 25.65 | 26.05 | 25.58 | 25.98 | 6,341,631 | +0.34(+1.31%) |
Apr 06, 2017 | 25.30 | 25.73 | 25.14 | 25.64 | 4,234,701 | +0.33(+1.30%) |
Apr 05, 2017 | 25.37 | 25.63 | 25.27 | 25.32 | 4,058,611 | +0.01(+0.03%) |
Apr 04, 2017 | 25.05 | 25.32 | 24.96 | 25.31 | 3,392,040 | +0.19(+0.74%) |