Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.16 | 24.16 | 23.69 | 23.71 | 36,920 | -0.34(-1.39%) |
Jun 29, 2017 | 24.02 | 24.16 | 23.63 | 24.05 | 61,565 | +0.02(+0.08%) |
Jun 28, 2017 | 24.26 | 24.27 | 23.87 | 24.03 | 31,710 | +0.00(+0.00%) |
Jun 27, 2017 | 24.58 | 23.56 | 24.03 | 100,106 | -0.22(-0.90%) | |
Jun 26, 2017 | 23.78 | 24.45 | 23.65 | 24.24 | 37,220 | +0.47(+1.98%) |
Jun 23, 2017 | 23.82 | 23.82 | 23.57 | 23.77 | 69,939 | +0.10(+0.42%) |
Jun 22, 2017 | 23.63 | 23.79 | 23.55 | 23.67 | 21,502 | +0.11(+0.46%) |
Jun 21, 2017 | 23.68 | 23.77 | 23.53 | 23.57 | 26,669 | -0.09(-0.38%) |
Jun 20, 2017 | 23.75 | 23.79 | 23.55 | 23.66 | 20,379 | -0.08(-0.34%) |
Jun 19, 2017 | 24.11 | 24.32 | 23.73 | 23.74 | 30,793 | -0.42(-1.73%) |
Jun 16, 2017 | 24.21 | 24.22 | 23.65 | 24.15 | 49,012 | -0.35(-1.44%) |
Jun 15, 2017 | 24.87 | 25.18 | 24.37 | 24.51 | 61,660 | -0.48(-1.92%) |
Jun 14, 2017 | 24.61 | 25.10 | 24.33 | 24.99 | 36,874 | +0.58(+2.36%) |
Jun 13, 2017 | 24.87 | 24.87 | 24.31 | 24.41 | 39,267 | -0.53(-2.13%) |
Jun 12, 2017 | 24.74 | 25.23 | 24.49 | 24.94 | 34,410 | +0.14(+0.58%) |
Jun 09, 2017 | 24.39 | 24.95 | 24.39 | 24.80 | 49,496 | +0.49(+2.04%) |
Jun 08, 2017 | 23.58 | 24.59 | 23.58 | 24.30 | 139,757 | +0.57(+2.39%) |
Jun 07, 2017 | 23.79 | 23.79 | 23.29 | 23.74 | 40,247 | -0.04(-0.19%) |
Jun 06, 2017 | 23.65 | 23.88 | 23.42 | 23.78 | 20,233 | -0.03(-0.11%) |
Jun 05, 2017 | 23.89 | 23.94 | 23.52 | 23.81 | 32,266 | -0.06(-0.26%) |
Jun 02, 2017 | 23.78 | 24.71 | 23.78 | 23.87 | 84,856 | +0.09(+0.38%) |
Jun 01, 2017 | 23.93 | 24.27 | 23.73 | 23.78 | 33,828 | -0.14(-0.60%) |
May 31, 2017 | 23.27 | 24.05 | 23.18 | 23.93 | 50,110 | +0.76(+3.26%) |
May 30, 2017 | 23.37 | 23.48 | 23.17 | 23.17 | 16,539 | -0.28(-1.19%) |
May 26, 2017 | 23.41 | 23.56 | 23.05 | 23.45 | 11,985 | +0.07(+0.31%) |
May 25, 2017 | 23.16 | 23.99 | 23.07 | 23.38 | 45,546 | +0.18(+0.78%) |
May 24, 2017 | 23.15 | 23.33 | 22.88 | 23.20 | 22,920 | +0.00(+0.00%) |
May 23, 2017 | 23.19 | 23.33 | 23.04 | 23.20 | 21,450 | +0.10(+0.43%) |
May 22, 2017 | 22.82 | 23.20 | 22.82 | 23.10 | 12,886 | +0.28(+1.22%) |
May 19, 2017 | 23.15 | 23.15 | 22.80 | 22.82 | 19,644 | -0.34(-1.48%) |
May 18, 2017 | 23.39 | 23.43 | 23.16 | 23.16 | 17,982 | -0.23(-1.00%) |
May 17, 2017 | 23.94 | 23.94 | 23.20 | 23.40 | 36,878 | -0.67(-2.80%) |
May 16, 2017 | 24.07 | 24.25 | 23.58 | 24.07 | 57,057 | +0.11(+0.45%) |
May 15, 2017 | 23.72 | 24.19 | 23.72 | 23.96 | 24,536 | +0.26(+1.10%) |
May 12, 2017 | 24.03 | 24.15 | 23.42 | 23.70 | 17,650 | -0.36(-1.50%) |
May 11, 2017 | 24.23 | 24.24 | 23.58 | 24.06 | 15,817 | -0.16(-0.67%) |
May 10, 2017 | 24.26 | 24.48 | 23.58 | 24.22 | 45,857 | -0.14(-0.59%) |
May 09, 2017 | 24.30 | 24.66 | 24.12 | 24.37 | 13,862 | +0.05(+0.19%) |
May 08, 2017 | 23.80 | 24.50 | 23.80 | 24.32 | 95,157 | +0.60(+2.54%) |
May 05, 2017 | 23.94 | 23.94 | 23.60 | 23.72 | 24,671 | -0.22(-0.90%) |
May 04, 2017 | 23.92 | 24.03 | 23.75 | 23.94 | 15,334 | +0.00(+0.00%) |
May 03, 2017 | 23.94 | 24.21 | 23.79 | 23.94 | 46,623 | -0.14(-0.60%) |
May 02, 2017 | 24.06 | 24.49 | 23.89 | 24.08 | 94,337 | -0.01(-0.04%) |
May 01, 2017 | 23.99 | 24.28 | 23.70 | 24.09 | 86,066 | +0.37(+1.56%) |
Apr 28, 2017 | 23.54 | 24.00 | 23.53 | 23.72 | 56,435 | -0.11(-0.45%) |
Apr 27, 2017 | 24.19 | 24.49 | 23.81 | 23.83 | 16,176 | -0.38(-1.56%) |
Apr 26, 2017 | 23.81 | 24.29 | 23.53 | 24.21 | 32,275 | +0.43(+1.82%) |
Apr 25, 2017 | 23.82 | 23.86 | 23.64 | 23.77 | 33,493 | +0.07(+0.30%) |
Apr 24, 2017 | 23.93 | 24.27 | 23.04 | 23.70 | 68,538 | -0.06(-0.27%) |
Apr 21, 2017 | 24.10 | 24.29 | 23.72 | 23.76 | 54,538 | -0.39(-1.60%) |
Apr 20, 2017 | 23.65 | 24.25 | 23.51 | 24.15 | 42,568 | +0.54(+2.29%) |
Apr 19, 2017 | 23.35 | 23.67 | 23.31 | 23.61 | 29,157 | +0.34(+1.47%) |
Apr 18, 2017 | 22.86 | 23.29 | 22.79 | 23.27 | 10,368 | +0.35(+1.53%) |
Apr 17, 2017 | 22.61 | 22.96 | 22.35 | 22.92 | 19,355 | +0.05(+0.24%) |
Apr 13, 2017 | 23.36 | 23.36 | 22.58 | 22.86 | 21,613 | +0.15(+0.67%) |
Apr 12, 2017 | 23.17 | 23.29 | 22.54 | 22.71 | 10,647 | -0.54(-2.32%) |
Apr 11, 2017 | 22.12 | 23.40 | 22.12 | 23.25 | 39,339 | +1.09(+4.91%) |
Apr 10, 2017 | 22.06 | 22.35 | 21.87 | 22.16 | 24,151 | +0.03(+0.12%) |
Apr 07, 2017 | 22.20 | 22.28 | 22.09 | 22.14 | 9,405 | -0.08(-0.36%) |
Apr 06, 2017 | 22.23 | 22.44 | 22.05 | 22.22 | 13,118 | -0.01(-0.04%) |
Apr 05, 2017 | 22.28 | 22.68 | 22.09 | 22.23 | 51,219 | -0.12(-0.52%) |
Apr 04, 2017 | 22.81 | 22.81 | 22.14 | 22.34 | 30,397 | -0.44(-1.94%) |