Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.75 | 22.79 | 22.71 | 22.79 | 2,907 | +0.17(+0.76%) |
Jun 29, 2017 | 22.68 | 22.68 | 22.58 | 22.62 | 5,058 | -0.26(-1.12%) |
Jun 28, 2017 | 22.82 | 22.89 | 22.79 | 22.88 | 4,328 | +0.04(+0.18%) |
Jun 27, 2017 | 22.85 | 22.85 | 22.80 | 22.84 | 3,653 | -0.08(-0.37%) |
Jun 26, 2017 | 22.96 | 22.96 | 22.91 | 22.92 | 13,079 | +0.16(+0.71%) |
Jun 23, 2017 | 22.65 | 22.76 | 22.65 | 22.76 | 2,422 | +0.11(+0.47%) |
Jun 22, 2017 | 22.64 | 22.67 | 22.64 | 22.65 | 3,615 | +0.05(+0.22%) |
Jun 21, 2017 | 22.65 | 22.65 | 22.57 | 22.60 | 3,356 | +0.02(+0.08%) |
Jun 20, 2017 | 22.69 | 22.69 | 22.58 | 22.58 | 1,782 | -0.18(-0.80%) |
Jun 19, 2017 | 22.75 | 22.77 | 22.73 | 22.77 | 7,197 | +0.21(+0.92%) |
Jun 16, 2017 | 22.56 | 22.56 | 22.56 | 22.56 | 1,495 | +0.07(+0.30%) |
Jun 15, 2017 | 22.40 | 22.50 | 22.40 | 22.49 | 9,662 | -0.22(-0.97%) |
Jun 14, 2017 | 22.84 | 22.84 | 22.70 | 22.71 | 7,307 | +0.07(+0.32%) |
Jun 13, 2017 | 22.60 | 22.64 | 22.60 | 22.64 | 5,181 | +0.17(+0.77%) |
Jun 12, 2017 | 22.47 | 22.47 | 22.43 | 22.47 | 1,345 | -0.11(-0.48%) |
Jun 09, 2017 | 22.70 | 22.70 | 22.54 | 22.58 | 6,399 | -0.17(-0.73%) |
Jun 08, 2017 | 22.76 | 22.76 | 22.74 | 22.74 | 1,371 | -0.02(-0.10%) |
Jun 07, 2017 | 22.80 | 22.82 | 22.76 | 22.76 | 11,214 | -0.04(-0.17%) |
Jun 06, 2017 | 22.74 | 22.81 | 22.74 | 22.80 | 5,052 | -0.05(-0.21%) |
Jun 05, 2017 | 22.88 | 22.88 | 22.85 | 22.85 | 7,601 | +0.01(+0.04%) |
Jun 02, 2017 | 22.82 | 22.84 | 22.82 | 22.84 | 3,045 | +0.21(+0.93%) |
Jun 01, 2017 | 22.62 | 22.63 | 22.62 | 22.63 | 3,469 | +0.08(+0.36%) |
May 31, 2017 | 22.56 | 22.57 | 22.52 | 22.55 | 6,776 | -0.00(-0.00%) |
May 30, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 1,164 | -0.02(-0.08%) |
May 26, 2017 | 22.59 | 22.59 | 22.54 | 22.57 | 6,985 | -0.01(-0.04%) |
May 25, 2017 | 22.57 | 22.58 | 22.57 | 22.58 | 2,678 | +0.03(+0.13%) |
May 24, 2017 | 22.51 | 22.58 | 22.51 | 22.55 | 4,045 | +0.10(+0.45%) |
May 23, 2017 | 22.48 | 22.48 | 22.44 | 22.44 | 3,031 | -0.02(-0.07%) |
May 22, 2017 | 22.47 | 22.47 | 22.45 | 22.46 | 2,140 | +0.08(+0.35%) |
May 19, 2017 | 22.29 | 22.38 | 22.29 | 22.38 | 65,641 | +0.34(+1.56%) |
May 18, 2017 | 21.96 | 22.06 | 21.87 | 22.04 | 49,315 | -0.29(-1.29%) |
May 17, 2017 | 22.41 | 22.41 | 22.32 | 22.33 | 21,032 | -0.21(-0.92%) |
May 16, 2017 | 22.50 | 22.55 | 22.50 | 22.53 | 5,835 | +0.08(+0.35%) |
May 15, 2017 | 22.44 | 22.47 | 22.43 | 22.45 | 5,042 | +0.12(+0.52%) |
May 12, 2017 | 22.29 | 22.35 | 22.29 | 22.34 | 9,323 | +0.07(+0.33%) |
May 11, 2017 | 22.20 | 22.27 | 22.19 | 22.26 | 3,377 | -0.02(-0.10%) |
May 10, 2017 | 22.28 | 22.29 | 22.28 | 22.29 | 1,733 | +0.04(+0.19%) |
May 09, 2017 | 22.19 | 22.26 | 22.19 | 22.24 | 1,938 | +0.10(+0.44%) |
May 08, 2017 | 22.26 | 22.26 | 22.13 | 22.15 | 8,540 | -0.07(-0.33%) |
May 05, 2017 | 22.10 | 22.23 | 22.10 | 22.22 | 5,390 | +0.16(+0.70%) |
May 04, 2017 | 22.08 | 22.08 | 22.06 | 22.07 | 22,123 | -0.05(-0.23%) |
May 03, 2017 | 22.11 | 22.14 | 22.09 | 22.12 | 5,748 | -0.03(-0.15%) |
May 02, 2017 | 22.07 | 22.15 | 22.07 | 22.15 | 9,363 | +0.12(+0.55%) |
May 01, 2017 | 21.97 | 22.04 | 21.97 | 22.03 | 5,409 | +0.13(+0.62%) |
Apr 28, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 2,201 | +0.03(+0.16%) |
Apr 27, 2017 | 21.85 | 21.90 | 21.85 | 21.86 | 3,008 | +0.04(+0.17%) |
Apr 26, 2017 | 21.82 | 21.86 | 21.76 | 21.82 | 9,288 | -0.05(-0.23%) |
Apr 25, 2017 | 21.86 | 21.87 | 21.86 | 21.87 | 3,974 | +0.08(+0.35%) |
Apr 24, 2017 | 21.71 | 21.80 | 21.71 | 21.80 | 3,306 | +0.37(+1.75%) |
Apr 21, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 1,604 | -0.02(-0.10%) |
Apr 20, 2017 | 21.44 | 21.44 | 21.42 | 21.44 | 7,714 | +0.19(+0.89%) |
Apr 19, 2017 | 21.34 | 21.36 | 21.26 | 21.26 | 3,238 | -0.05(-0.23%) |
Apr 18, 2017 | 21.43 | 21.43 | 21.30 | 21.30 | 31,863 | -0.20(-0.92%) |
Apr 17, 2017 | 21.42 | 21.50 | 21.42 | 21.50 | 4,988 | +0.17(+0.81%) |
Apr 13, 2017 | 21.42 | 21.43 | 21.33 | 21.33 | 4,981 | -0.04(-0.18%) |
Apr 12, 2017 | 21.39 | 21.39 | 21.30 | 21.37 | 13,383 | +0.07(+0.34%) |
Apr 11, 2017 | 21.25 | 21.30 | 21.19 | 21.30 | 18,374 | +0.09(+0.44%) |
Apr 10, 2017 | 21.20 | 21.23 | 21.18 | 21.20 | 44,246 | -0.06(-0.26%) |
Apr 07, 2017 | 21.27 | 21.29 | 21.26 | 21.26 | 32,815 | +0.01(+0.06%) |
Apr 06, 2017 | 21.30 | 21.30 | 21.24 | 21.25 | 6,820 | -0.13(-0.62%) |
Apr 05, 2017 | 21.40 | 21.43 | 21.35 | 21.38 | 19,432 | -0.01(-0.04%) |
Apr 04, 2017 | 21.29 | 21.39 | 21.29 | 21.39 | 36,073 | +0.08(+0.36%) |