Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.60 | 23.88 | 23.46 | 23.75 | 641,559 | +0.03(+0.13%) |
Jun 29, 2017 | 23.78 | 23.81 | 23.47 | 23.72 | 713,278 | -0.01(-0.03%) |
Jun 28, 2017 | 24.13 | 24.32 | 23.57 | 23.73 | 1,234,739 | -0.57(-2.35%) |
Jun 27, 2017 | 24.52 | 24.52 | 24.26 | 24.30 | 1,006,115 | -0.23(-0.95%) |
Jun 26, 2017 | 24.42 | 24.60 | 24.34 | 24.53 | 828,323 | +0.26(+1.08%) |
Jun 23, 2017 | 24.08 | 24.35 | 23.95 | 24.27 | 1,067,613 | +0.06(+0.26%) |
Jun 22, 2017 | 24.05 | 24.24 | 24.00 | 24.21 | 1,122,391 | +0.18(+0.74%) |
Jun 21, 2017 | 23.64 | 24.11 | 23.63 | 24.03 | 774,760 | +0.32(+1.37%) |
Jun 20, 2017 | 23.88 | 23.89 | 23.66 | 23.71 | 399,996 | -0.18(-0.74%) |
Jun 19, 2017 | 23.58 | 23.92 | 23.56 | 23.88 | 522,085 | +0.27(+1.15%) |
Jun 16, 2017 | 23.70 | 23.74 | 23.43 | 23.61 | 692,193 | -0.17(-0.72%) |
Jun 15, 2017 | 23.57 | 23.91 | 23.45 | 23.78 | 838,435 | +0.01(+0.03%) |
Jun 14, 2017 | 23.84 | 23.85 | 23.57 | 23.77 | 727,874 | +0.06(+0.26%) |
Jun 13, 2017 | 23.73 | 23.84 | 23.67 | 23.71 | 586,097 | +0.13(+0.56%) |
Jun 12, 2017 | 23.47 | 23.71 | 23.42 | 23.58 | 749,936 | +0.12(+0.49%) |
Jun 09, 2017 | 23.32 | 23.56 | 23.20 | 23.47 | 512,175 | +0.20(+0.86%) |
Jun 08, 2017 | 23.20 | 23.31 | 23.11 | 23.26 | 613,608 | +0.17(+0.74%) |
Jun 07, 2017 | 23.19 | 23.32 | 23.09 | 23.09 | 540,196 | -0.05(-0.20%) |
Jun 06, 2017 | 23.02 | 23.19 | 22.88 | 23.14 | 865,552 | +0.07(+0.30%) |
Jun 05, 2017 | 22.90 | 23.17 | 22.82 | 23.07 | 902,609 | +0.16(+0.71%) |
Jun 02, 2017 | 22.82 | 22.95 | 22.72 | 22.91 | 469,872 | +0.21(+0.92%) |
Jun 01, 2017 | 22.40 | 22.70 | 22.27 | 22.70 | 624,996 | +0.33(+1.49%) |
May 31, 2017 | 22.14 | 22.41 | 21.96 | 22.37 | 698,716 | +0.26(+1.19%) |
May 30, 2017 | 22.04 | 22.17 | 21.94 | 22.11 | 514,236 | +0.02(+0.07%) |
May 26, 2017 | 22.03 | 22.22 | 21.90 | 22.09 | 456,251 | +0.16(+0.74%) |
May 25, 2017 | 21.79 | 22.00 | 21.65 | 21.93 | 645,215 | +0.30(+1.39%) |
May 24, 2017 | 21.72 | 21.74 | 21.30 | 21.63 | 487,506 | -0.02(-0.11%) |
May 23, 2017 | 21.81 | 21.91 | 21.63 | 21.65 | 755,376 | +0.00(+0.00%) |
May 22, 2017 | 21.53 | 21.70 | 21.49 | 21.65 | 265,017 | +0.19(+0.86%) |
May 19, 2017 | 21.19 | 21.56 | 21.06 | 21.46 | 469,988 | +0.35(+1.65%) |
May 18, 2017 | 21.09 | 21.22 | 20.93 | 21.12 | 497,759 | +0.06(+0.29%) |
May 17, 2017 | 21.33 | 21.36 | 20.97 | 21.05 | 891,207 | -0.40(-1.87%) |
May 16, 2017 | 21.85 | 21.90 | 21.40 | 21.46 | 964,804 | -0.32(-1.45%) |
May 15, 2017 | 21.64 | 21.92 | 21.56 | 21.77 | 1,231,961 | +0.34(+1.57%) |
May 12, 2017 | 21.82 | 21.92 | 21.40 | 21.43 | 850,811 | -0.44(-2.03%) |
May 11, 2017 | 22.09 | 22.11 | 21.70 | 21.88 | 706,369 | -0.34(-1.52%) |
May 10, 2017 | 21.91 | 22.28 | 21.83 | 22.22 | 1,453,334 | +0.32(+1.47%) |
May 09, 2017 | 21.93 | 22.02 | 21.77 | 21.89 | 1,217,860 | -0.02(-0.10%) |
May 08, 2017 | 22.03 | 22.09 | 21.88 | 21.92 | 920,726 | -0.10(-0.45%) |
May 05, 2017 | 21.95 | 22.05 | 21.77 | 22.02 | 915,312 | +0.15(+0.67%) |
May 04, 2017 | 21.79 | 22.42 | 21.52 | 21.87 | 1,401,288 | +0.73(+3.45%) |
May 03, 2017 | 21.64 | 21.68 | 21.12 | 21.14 | 819,323 | -0.49(-2.27%) |
May 02, 2017 | 21.60 | 21.68 | 21.53 | 21.63 | 363,584 | +0.06(+0.28%) |
May 01, 2017 | 21.58 | 21.83 | 21.47 | 21.57 | 775,748 | +0.07(+0.32%) |
Apr 28, 2017 | 21.53 | 21.56 | 21.29 | 21.50 | 623,221 | -0.04(-0.18%) |
Apr 27, 2017 | 21.45 | 21.56 | 21.23 | 21.54 | 626,640 | +0.28(+1.30%) |
Apr 26, 2017 | 21.49 | 21.49 | 21.17 | 21.27 | 1,085,638 | -0.09(-0.43%) |
Apr 25, 2017 | 21.47 | 21.58 | 21.35 | 21.36 | 892,862 | -0.11(-0.54%) |
Apr 24, 2017 | 21.44 | 21.59 | 21.31 | 21.47 | 1,018,592 | +0.25(+1.19%) |
Apr 21, 2017 | 21.28 | 21.40 | 21.12 | 21.22 | 625,942 | -0.07(-0.32%) |
Apr 20, 2017 | 21.17 | 21.45 | 21.07 | 21.29 | 926,466 | +0.19(+0.91%) |
Apr 19, 2017 | 21.08 | 21.17 | 21.02 | 21.10 | 1,338,804 | -0.04(-0.18%) |
Apr 18, 2017 | 20.95 | 21.16 | 20.94 | 21.14 | 593,487 | +0.05(+0.25%) |
Apr 17, 2017 | 20.74 | 21.18 | 20.71 | 21.08 | 731,640 | +0.38(+1.85%) |
Apr 13, 2017 | 20.81 | 20.88 | 20.68 | 20.70 | 683,347 | +0.04(+0.19%) |
Apr 12, 2017 | 20.79 | 20.96 | 20.64 | 20.66 | 483,398 | -0.12(-0.55%) |
Apr 11, 2017 | 20.52 | 20.78 | 20.46 | 20.78 | 518,352 | +0.25(+1.20%) |
Apr 10, 2017 | 20.34 | 20.64 | 20.26 | 20.53 | 347,091 | +0.25(+1.21%) |
Apr 07, 2017 | 20.35 | 20.42 | 20.15 | 20.28 | 368,913 | -0.02(-0.11%) |
Apr 06, 2017 | 20.28 | 20.53 | 20.27 | 20.31 | 383,328 | +0.07(+0.34%) |
Apr 05, 2017 | 20.10 | 20.52 | 20.09 | 20.24 | 681,225 | +0.19(+0.96%) |
Apr 04, 2017 | 20.28 | 20.28 | 20.01 | 20.05 | 967,689 | -0.28(-1.40%) |