Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.11 | 24.23 | 24.05 | 24.17 | 29,982 | +0.07(+0.30%) |
Jun 29, 2017 | 24.22 | 24.22 | 23.82 | 24.10 | 42,182 | +0.08(+0.33%) |
Jun 28, 2017 | 23.87 | 24.07 | 23.87 | 24.02 | 38,952 | +0.17(+0.72%) |
Jun 27, 2017 | 24.05 | 24.07 | 23.66 | 23.85 | 38,279 | -0.15(-0.60%) |
Jun 26, 2017 | 23.91 | 24.06 | 23.87 | 23.99 | 33,577 | +0.09(+0.36%) |
Jun 23, 2017 | 24.14 | 24.23 | 23.57 | 23.91 | 50,301 | -0.10(-0.41%) |
Jun 22, 2017 | 24.11 | 24.25 | 23.91 | 24.01 | 71,324 | +0.03(+0.11%) |
Jun 21, 2017 | 23.71 | 24.04 | 23.62 | 23.98 | 53,404 | +0.30(+1.25%) |
Jun 20, 2017 | 23.51 | 23.73 | 23.51 | 23.68 | 30,405 | +0.23(+0.98%) |
Jun 19, 2017 | 23.25 | 23.61 | 23.25 | 23.45 | 51,066 | +0.14(+0.59%) |
Jun 16, 2017 | 23.38 | 23.38 | 23.22 | 23.31 | 11,067 | +0.06(+0.26%) |
Jun 15, 2017 | 23.28 | 23.35 | 23.02 | 23.25 | 21,292 | -0.04(-0.17%) |
Jun 14, 2017 | 23.21 | 23.35 | 23.20 | 23.29 | 10,807 | +0.12(+0.51%) |
Jun 13, 2017 | 23.33 | 23.33 | 23.17 | 23.18 | 17,144 | +0.01(+0.05%) |
Jun 12, 2017 | 23.24 | 23.27 | 23.12 | 23.16 | 13,602 | -0.08(-0.34%) |
Jun 09, 2017 | 23.21 | 23.35 | 23.16 | 23.24 | 19,178 | +0.16(+0.68%) |
Jun 08, 2017 | 23.10 | 23.21 | 23.08 | 23.08 | 27,333 | -0.01(-0.03%) |
Jun 07, 2017 | 23.17 | 23.60 | 23.06 | 23.09 | 35,728 | -0.05(-0.23%) |
Jun 06, 2017 | 23.01 | 23.15 | 22.95 | 23.14 | 35,049 | +0.09(+0.37%) |
Jun 05, 2017 | 23.44 | 23.60 | 22.98 | 23.06 | 79,171 | -0.39(-1.68%) |
Jun 02, 2017 | 23.39 | 23.55 | 23.31 | 23.45 | 32,615 | +0.26(+1.13%) |
Jun 01, 2017 | 22.94 | 23.29 | 22.94 | 23.19 | 33,161 | +0.26(+1.12%) |
May 31, 2017 | 22.89 | 22.94 | 22.84 | 22.93 | 30,200 | +0.20(+0.89%) |
May 30, 2017 | 22.92 | 22.95 | 22.73 | 22.73 | 27,678 | -0.24(-1.06%) |
May 26, 2017 | 23.02 | 23.04 | 22.88 | 22.97 | 13,153 | +0.04(+0.18%) |
May 25, 2017 | 22.97 | 23.53 | 22.90 | 22.93 | 35,578 | +0.00(+0.00%) |
May 24, 2017 | 22.93 | 23.02 | 22.80 | 22.93 | 14,504 | -0.02(-0.07%) |
May 23, 2017 | 22.91 | 22.95 | 22.87 | 22.95 | 27,714 | +0.12(+0.55%) |
May 22, 2017 | 22.61 | 22.88 | 22.61 | 22.82 | 16,427 | +0.19(+0.84%) |
May 19, 2017 | 22.71 | 22.82 | 22.63 | 22.63 | 38,904 | -0.04(-0.17%) |
May 18, 2017 | 22.58 | 22.80 | 22.58 | 22.67 | 17,327 | +0.10(+0.44%) |
May 17, 2017 | 22.59 | 22.95 | 22.53 | 22.57 | 23,071 | -0.16(-0.71%) |
May 16, 2017 | 22.83 | 23.60 | 22.69 | 22.73 | 19,614 | -0.13(-0.59%) |
May 15, 2017 | 22.79 | 22.99 | 22.76 | 22.87 | 23,892 | +0.01(+0.03%) |
May 12, 2017 | 22.80 | 23.28 | 22.76 | 22.86 | 18,313 | +0.20(+0.90%) |
May 11, 2017 | 22.79 | 23.02 | 22.64 | 22.66 | 31,359 | -0.07(-0.29%) |
May 10, 2017 | 22.71 | 23.11 | 22.71 | 22.72 | 30,976 | -0.05(-0.23%) |
May 09, 2017 | 22.93 | 23.07 | 22.71 | 22.77 | 33,425 | -0.05(-0.20%) |
May 08, 2017 | 23.04 | 23.41 | 22.82 | 22.82 | 30,428 | -0.27(-1.16%) |
May 05, 2017 | 23.08 | 23.36 | 23.08 | 23.09 | 23,158 | +0.04(+0.17%) |
May 04, 2017 | 23.16 | 23.16 | 22.83 | 23.05 | 28,558 | -0.01(-0.06%) |
May 03, 2017 | 23.19 | 23.19 | 22.95 | 23.06 | 26,362 | -0.08(-0.34%) |
May 02, 2017 | 22.95 | 23.18 | 22.95 | 23.14 | 37,463 | +0.22(+0.97%) |
May 01, 2017 | 22.98 | 23.37 | 22.83 | 22.92 | 46,622 | +0.10(+0.46%) |
Apr 28, 2017 | 22.81 | 22.88 | 22.74 | 22.81 | 27,147 | +0.12(+0.55%) |
Apr 27, 2017 | 22.83 | 22.93 | 22.68 | 22.69 | 30,213 | -0.12(-0.54%) |
Apr 26, 2017 | 22.61 | 22.83 | 22.61 | 22.81 | 50,141 | +0.22(+0.98%) |
Apr 25, 2017 | 22.63 | 22.63 | 22.38 | 22.59 | 39,705 | +0.16(+0.73%) |
Apr 24, 2017 | 22.47 | 22.51 | 22.36 | 22.43 | 29,532 | +0.14(+0.64%) |
Apr 21, 2017 | 22.33 | 22.35 | 22.14 | 22.29 | 30,431 | -0.05(-0.23%) |
Apr 20, 2017 | 22.21 | 22.35 | 22.08 | 22.34 | 37,161 | +0.22(+0.97%) |
Apr 19, 2017 | 22.15 | 22.45 | 22.10 | 22.12 | 21,865 | +0.02(+0.09%) |
Apr 18, 2017 | 22.21 | 22.40 | 22.08 | 22.10 | 30,431 | -0.18(-0.79%) |
Apr 17, 2017 | 22.38 | 22.44 | 22.26 | 22.28 | 24,442 | -0.03(-0.12%) |
Apr 13, 2017 | 22.16 | 22.34 | 22.08 | 22.31 | 40,035 | +0.14(+0.65%) |
Apr 12, 2017 | 22.14 | 22.19 | 22.13 | 22.16 | 21,267 | -0.03(-0.12%) |
Apr 11, 2017 | 22.40 | 22.41 | 22.14 | 22.19 | 33,127 | -0.09(-0.41%) |
Apr 10, 2017 | 22.31 | 22.31 | 22.21 | 22.28 | 22,441 | +0.10(+0.44%) |
Apr 07, 2017 | 22.14 | 22.29 | 22.14 | 22.18 | 31,027 | +0.04(+0.18%) |
Apr 06, 2017 | 22.31 | 22.44 | 22.09 | 22.14 | 47,537 | -0.08(-0.35%) |
Apr 05, 2017 | 22.51 | 22.66 | 22.22 | 22.22 | 42,972 | -0.27(-1.21%) |
Apr 04, 2017 | 22.81 | 22.81 | 22.49 | 22.49 | 30,523 | -0.30(-1.31%) |